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 (%)
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%)
Jun 02, 2014 13.91 14.01 13.91 13.97 142,765 +0.00(+0.00%)
May 30, 2014 13.93 14.04 13.90 13.97 232,237 +0.00(+0.00%)
May 29, 2014 13.93 14.00 13.83 13.97 137,479 +0.00(+0.00%)
May 28, 2014 13.70 14.00 13.64 13.97 167,487 +0.21(+1.53%)
May 27, 2014 13.57 13.87 13.53 13.76 269,851 +0.16(+1.18%)
May 23, 2014 13.54 13.60 13.60 13.60 149,600 +0.00(+0.00%)
May 22, 2014 13.57 13.70 13.49 13.60 65,679 +0.01(+0.07%)
May 21, 2014 13.47 13.70 13.47 13.59 168,783 +0.09(+0.67%)
May 20, 2014 13.44 13.64 13.32 13.50 126,746 -0.01(-0.07%)
May 19, 2014 13.64 13.68 13.25 13.51 271,817 -0.13(-0.95%)
May 16, 2014 13.67 13.75 13.59 13.64 138,161 -0.08(-0.58%)
May 15, 2014 13.90 13.97 13.62 13.72 135,819 -0.18(-1.29%)
May 14, 2014 13.88 13.99 13.82 13.90 81,403 -0.05(-0.36%)
May 13, 2014 13.70 14.16 13.68 13.95 153,413 +0.18(+1.31%)
May 12, 2014 13.48 13.98 13.43 13.77 143,621 +0.27(+2.00%)
May 09, 2014 13.45 13.59 13.35 13.50 180,621 -0.12(-0.88%)
May 08, 2014 13.63 13.80 13.45 13.62 158,518 -0.03(-0.22%)
May 07, 2014 13.98 14.08 13.57 13.65 212,856 -0.31(-2.22%)
May 06, 2014 13.99 14.10 13.92 13.96 86,784 -0.08(-0.57%)
May 05, 2014 13.86 14.22 13.84 14.04 143,514 +0.07(+0.50%)
May 02, 2014 13.92 14.16 13.82 13.97 219,837 +0.05(+0.36%)
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.