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 (%)
Nov 28, 2014 20.55 20.67 20.31 20.32 98,164 -0.13(-0.64%)
Nov 26, 2014 20.09 20.45 20.45 20.45 187,900 +0.45(+2.25%)
Nov 25, 2014 20.51 20.69 19.95 20.00 364,232 -0.31(-1.53%)
Nov 24, 2014 20.05 20.74 20.01 20.31 438,723 +0.35(+1.75%)
Nov 21, 2014 19.06 20.05 18.89 19.96 536,850 +1.21(+6.45%)
Nov 20, 2014 18.44 18.83 18.38 18.75 149,782 +0.33(+1.79%)
Nov 19, 2014 18.81 18.82 18.28 18.42 151,568 -0.45(-2.38%)
Nov 18, 2014 19.11 19.26 18.83 18.87 202,355 -0.13(-0.68%)
Nov 17, 2014 19.08 19.14 18.40 19.00 220,844 -0.12(-0.63%)
Nov 14, 2014 19.08 19.20 18.78 19.12 137,322 +0.06(+0.31%)
Nov 13, 2014 19.24 19.55 18.99 19.06 197,870 -0.06(-0.31%)
Nov 12, 2014 18.93 19.33 18.88 19.12 203,975 +0.20(+1.06%)
Nov 11, 2014 18.95 19.07 18.71 18.92 140,299 +0.00(+0.00%)
Nov 10, 2014 18.76 19.13 18.45 18.92 272,930 +0.26(+1.39%)
Nov 07, 2014 18.65 18.71 18.24 18.66 174,035 -0.27(-1.43%)
Nov 06, 2014 18.93 19.01 18.62 18.93 424,078 -0.04(-0.21%)
Nov 05, 2014 18.78 18.99 18.57 18.97 249,574 +0.20(+1.07%)
Nov 04, 2014 18.87 19.18 18.74 18.77 239,731 -0.02(-0.11%)
Nov 03, 2014 19.12 19.27 18.74 18.79 395,341 -0.27(-1.42%)
Oct 31, 2014 19.77 19.77 18.96 19.06 691,917 +0.67(+3.64%)
Oct 30, 2014 16.97 18.40 16.97 18.39 502,418 +1.48(+8.75%)
Oct 29, 2014 17.26 17.38 16.81 16.91 166,544 -0.51(-2.93%)
Oct 28, 2014 16.92 17.51 16.73 17.42 147,270 +0.59(+3.51%)
Oct 27, 2014 16.93 17.04 17.02 16.83 65,075 -0.19(-1.12%)
Oct 24, 2014 16.96 17.06 16.85 17.02 94,313 +0.13(+0.77%)
Oct 23, 2014 16.24 16.91 16.04 16.89 310,965 +0.78(+4.84%)
Oct 22, 2014 16.23 16.47 16.09 16.11 190,755 -0.18(-1.10%)
Oct 21, 2014 16.29 16.54 16.24 16.29 242,279 -0.02(-0.12%)
Oct 20, 2014 16.31 16.40 16.23 16.31 198,477 -0.19(-1.15%)
Oct 17, 2014 16.85 17.03 16.40 16.50 162,513 -0.23(-1.37%)
Oct 16, 2014 16.90 17.10 16.67 16.73 267,891 -0.54(-3.13%)
Oct 15, 2014 17.45 17.55 16.55 17.27 255,048 -0.21(-1.20%)
Oct 14, 2014 17.01 17.50 16.92 17.48 326,025 +0.57(+3.37%)
Oct 13, 2014 16.65 17.36 16.50 16.91 321,070 +0.46(+2.80%)
Oct 10, 2014 16.52 16.81 16.36 16.45 220,397 -0.19(-1.14%)
Oct 09, 2014 17.18 17.18 16.48 16.64 197,843 -0.50(-2.92%)
Oct 08, 2014 16.88 17.15 16.40 17.14 140,909 +0.27(+1.60%)
Oct 07, 2014 16.53 16.94 16.39 16.87 192,524 +0.27(+1.63%)
Oct 06, 2014 16.80 16.88 16.47 16.60 218,999 -0.20(-1.19%)
Oct 03, 2014 16.42 16.85 16.19 16.80 184,391 +0.55(+3.38%)
Oct 02, 2014 16.29 16.31 15.76 16.25 477,792 +0.01(+0.06%)
Oct 01, 2014 16.64 16.64 15.82 16.24 322,659 -0.39(-2.35%)
Sep 30, 2014 17.24 17.36 16.48 16.63 705,436 -0.61(-3.54%)
Sep 29, 2014 16.80 17.27 16.80 17.24 330,105 +0.37(+2.19%)
Sep 26, 2014 16.94 17.03 16.72 16.87 543,046 +0.03(+0.18%)
Sep 25, 2014 16.86 17.27 16.77 16.84 475,625 +0.16(+0.96%)
Sep 24, 2014 16.35 16.71 16.22 16.68 212,612 +0.31(+1.89%)
Sep 23, 2014 16.55 16.59 16.24 16.37 402,829 -0.17(-1.03%)
Sep 22, 2014 16.43 16.62 16.42 16.54 457,830 +0.14(+0.85%)
Sep 19, 2014 16.36 16.69 16.36 16.40 371,341 +0.25(+1.55%)
Sep 18, 2014 16.28 16.40 16.11 16.15 2,252,983 -0.61(-3.64%)
Sep 17, 2014 16.97 17.03 16.61 16.76 109,643 -0.21(-1.24%)
Sep 16, 2014 16.93 17.03 16.71 16.97 75,355 +0.00(+0.00%)
Sep 15, 2014 17.35 17.35 16.45 16.97 192,181 -0.33(-1.91%)
Sep 12, 2014 17.31 17.45 17.14 17.30 130,455 -0.07(-0.40%)
Sep 11, 2014 17.26 17.42 17.25 17.37 70,377 +0.03(+0.17%)
Sep 10, 2014 17.27 17.54 17.05 17.34 171,711 +0.07(+0.41%)
Sep 09, 2014 17.44 17.44 17.00 17.27 179,797 -0.30(-1.71%)
Sep 08, 2014 17.66 17.66 17.35 17.57 86,302 -0.11(-0.62%)
Sep 05, 2014 17.45 17.71 17.30 17.68 80,084 +0.18(+1.03%)
Sep 04, 2014 17.80 17.84 17.48 17.50 146,826 -0.22(-1.24%)
Sep 03, 2014 17.87 17.94 17.52 17.72 177,585 -0.02(-0.11%)
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.