Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Media Investment Group Inc (NY: NEWM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.13 16.24 15.86 15.98 246,522 -0.10(-0.62%)
Aug 30, 2016 15.95 16.14 15.82 16.08 413,791 +0.28(+1.77%)
Aug 29, 2016 15.56 16.10 15.56 15.80 384,773 +0.21(+1.35%)
Aug 26, 2016 15.48 15.72 15.45 15.59 417,875 -0.05(-0.32%)
Aug 25, 2016 15.31 15.72 15.28 15.64 517,649 +0.24(+1.56%)
Aug 24, 2016 16.38 16.42 15.16 15.40 1,085,522 -1.50(-8.88%)
Aug 23, 2016 16.88 17.04 16.84 16.90 146,061 +0.03(+0.18%)
Aug 22, 2016 16.84 16.89 16.66 16.87 244,978 +0.05(+0.30%)
Aug 19, 2016 16.83 16.95 16.77 16.82 136,442 -0.06(-0.36%)
Aug 18, 2016 16.89 16.93 16.79 16.88 196,230 +0.08(+0.48%)
Aug 17, 2016 16.79 16.92 16.74 16.80 135,669 +0.01(+0.06%)
Aug 16, 2016 16.95 16.96 16.78 16.79 132,952 -0.18(-1.06%)
Aug 15, 2016 16.90 17.01 16.84 16.97 113,840 +0.05(+0.30%)
Aug 12, 2016 16.85 16.92 16.75 16.92 162,898 +0.08(+0.48%)
Aug 11, 2016 16.85 16.91 16.78 16.84 246,319 +0.04(+0.24%)
Aug 10, 2016 17.19 17.19 16.75 16.80 277,560 -0.33(-1.93%)
Aug 09, 2016 16.96 17.13 16.90 17.13 316,898 +0.17(+1.00%)
Aug 08, 2016 17.10 17.15 16.87 16.96 241,749 -0.47(-2.70%)
Aug 05, 2016 17.15 17.44 17.15 17.43 292,703 +0.30(+1.75%)
Aug 04, 2016 17.20 17.31 16.98 17.13 268,154 -0.04(-0.23%)
Aug 03, 2016 17.26 17.38 17.10 17.17 211,706 -0.02(-0.12%)
Aug 02, 2016 17.69 17.69 17.16 17.19 301,104 -0.53(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.