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 29, 2014 17.37 17.47 17.47 17.47 117,900 +0.07(+0.40%)
Aug 28, 2014 17.42 17.48 17.22 17.40 68,188 -0.05(-0.29%)
Aug 27, 2014 17.10 17.53 17.00 17.45 140,686 +0.33(+1.93%)
Aug 26, 2014 17.18 17.21 16.97 17.12 181,622 +0.04(+0.23%)
Aug 25, 2014 16.68 17.23 16.49 17.08 283,102 +0.59(+3.58%)
Aug 22, 2014 16.12 16.65 15.99 16.49 230,621 +0.31(+1.92%)
Aug 21, 2014 16.31 16.37 16.06 16.18 219,076 -0.17(-1.04%)
Aug 20, 2014 16.69 16.70 16.24 16.35 280,178 -0.42(-2.50%)
Aug 19, 2014 16.52 17.13 16.50 16.77 634,927 +0.32(+1.95%)
Aug 18, 2014 15.68 16.53 15.62 16.45 420,951 +1.09(+7.10%)
Aug 15, 2014 15.18 15.45 15.01 15.36 145,801 +0.33(+2.20%)
Aug 14, 2014 14.99 15.12 14.82 15.03 70,972 +0.03(+0.20%)
Aug 13, 2014 15.05 15.28 14.98 15.00 91,763 -0.05(-0.33%)
Aug 12, 2014 15.19 15.24 14.95 15.05 62,963 -0.22(-1.44%)
Aug 11, 2014 14.78 15.43 14.78 15.27 109,319 +0.57(+3.88%)
Aug 08, 2014 14.64 14.80 14.48 14.70 169,816 -0.28(-1.87%)
Aug 07, 2014 15.41 15.53 14.95 14.98 116,829 -0.43(-2.79%)
Aug 06, 2014 15.43 15.84 15.33 15.41 151,136 -0.06(-0.39%)
Aug 05, 2014 15.28 15.75 15.14 15.47 166,271 +0.15(+0.98%)
Aug 04, 2014 14.89 15.37 14.78 15.32 253,237 +0.57(+3.86%)
Aug 01, 2014 15.08 15.09 14.62 14.75 366,713 -0.31(-2.06%)
Jul 31, 2014 14.23 15.20 14.23 15.06 734,046 +0.90(+6.36%)
Jul 30, 2014 14.36 14.47 14.13 14.16 238,542 -0.19(-1.32%)
Jul 29, 2014 14.22 14.46 14.20 14.35 75,417 +0.12(+0.84%)
Jul 28, 2014 14.28 14.37 14.16 14.23 115,830 -0.08(-0.56%)
Jul 25, 2014 14.33 14.44 14.21 14.31 123,612 -0.09(-0.62%)
Jul 24, 2014 14.51 14.65 14.29 14.40 109,951 -0.15(-1.03%)
Jul 23, 2014 14.53 14.70 14.45 14.55 172,290 +0.09(+0.62%)
Jul 22, 2014 14.67 14.69 14.38 14.46 257,277 -0.23(-1.57%)
Jul 21, 2014 14.58 14.76 14.47 14.69 91,193 -0.01(-0.07%)
Jul 18, 2014 14.42 14.72 14.27 14.70 124,287 +0.21(+1.45%)
Jul 17, 2014 14.42 14.59 14.42 14.49 102,905 -0.03(-0.21%)
Jul 16, 2014 14.61 14.73 14.22 14.52 285,997 -0.09(-0.62%)
Jul 15, 2014 14.95 15.04 14.53 14.61 143,095 -0.37(-2.47%)
Jul 14, 2014 14.52 15.04 14.42 14.98 280,011 +0.49(+3.38%)
Jul 11, 2014 14.21 14.50 14.21 14.49 106,184 +0.23(+1.61%)
Jul 10, 2014 14.03 14.41 13.99 14.26 167,726 -0.04(-0.28%)
Jul 09, 2014 14.29 14.31 14.14 14.30 293,337 +0.01(+0.07%)
Jul 08, 2014 14.20 14.32 13.86 14.29 288,524 +0.04(+0.28%)
Jul 07, 2014 14.14 14.25 14.02 14.25 199,492 +0.03(+0.21%)
Jul 03, 2014 14.15 14.22 14.22 14.22 106,300 +0.07(+0.49%)
Jul 02, 2014 14.15 14.25 14.02 14.15 155,720 +0.00(+0.00%)
Jul 01, 2014 14.09 14.21 13.82 14.15 323,552 +0.04(+0.28%)
Jun 30, 2014 13.59 14.20 13.59 14.11 406,911 +0.45(+3.29%)
Jun 27, 2014 13.59 14.17 13.55 13.66 2,987,331 +0.03(+0.22%)
Jun 26, 2014 13.51 13.74 13.41 13.63 261,277 +0.09(+0.66%)
Jun 25, 2014 13.16 13.57 13.16 13.54 397,955 +0.38(+2.89%)
Jun 24, 2014 13.35 13.37 12.89 13.16 443,028 -0.25(-1.86%)
Jun 23, 2014 13.74 13.74 13.28 13.41 282,149 -0.38(-2.76%)
Jun 20, 2014 13.82 13.94 13.57 13.79 493,439 -0.02(-0.14%)
Jun 19, 2014 13.90 14.00 13.73 13.81 234,357 -0.15(-1.07%)
Jun 18, 2014 13.94 14.03 13.91 13.96 207,312 -0.07(-0.50%)
Jun 17, 2014 14.00 14.11 13.88 14.03 214,152 -0.07(-0.50%)
Jun 16, 2014 14.23 14.29 13.96 14.10 213,901 -0.14(-0.98%)
Jun 13, 2014 14.41 14.45 13.98 14.24 189,373 -0.17(-1.18%)
Jun 12, 2014 14.47 14.59 14.35 14.41 108,103 -0.09(-0.62%)
Jun 11, 2014 14.51 14.60 14.45 14.50 129,713 -0.09(-0.62%)
Jun 10, 2014 14.55 14.63 14.44 14.59 203,832 -0.01(-0.07%)
Jun 06, 2014 14.47 14.66 14.38 14.60 198,903 +0.13(+0.90%)
Jun 05, 2014 14.05 14.56 14.00 14.47 333,977 +0.45(+3.21%)
Jun 04, 2014 13.99 14.13 13.90 14.02 240,772 -0.03(-0.21%)
Jun 03, 2014 13.90 14.11 13.90 14.05 175,900 +0.08(+0.57%)
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.