Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	2.687	2.664	2.664	2.664	53,857	+0.01(+0.29%)
Dec 30, 2013	2.672	2.695	2.642	2.657	43,072	-0.05(-1.69%)
Dec 27, 2013	2.680	2.756	2.604	2.702	38,464	+0.05(+1.72%)
Dec 26, 2013	2.680	2.680	2.619	2.657	28,103	+0.03(+1.01%)
Dec 24, 2013	2.653	2.653	2.630	2.630	1,286	+0.00(+0.00%)
Dec 23, 2013	2.593	2.705	2.593	2.630	37,170	+0.02(+0.86%)
Dec 20, 2013	2.705	2.728	2.600	2.608	41,700	-0.08(-3.07%)
Dec 19, 2013	2.765	2.765	2.690	2.690	25,224	-0.07(-2.59%)
Dec 18, 2013	2.743	2.773	2.726	2.762	46,944	+0.01(+0.41%)
Dec 17, 2013	2.773	2.773	2.728	2.750	19,158	+0.01(+0.27%)
Dec 16, 2013	2.713	2.765	2.683	2.743	272,196	+0.09(+3.40%)
Dec 13, 2013	2.698	2.743	2.630	2.653	30,606	-0.02(-0.84%)
Dec 12, 2013	2.705	2.720	2.653	2.675	10,147	-0.04(-1.39%)
Dec 11, 2013	2.660	2.765	2.660	2.713	23,630	+0.02(+0.56%)
Dec 10, 2013	2.702	2.772	2.698	2.698	6,718	+0.00(+0.00%)
Dec 09, 2013	2.698	2.796	2.653	2.698	32,408	-0.01(-0.28%)
Dec 06, 2013	2.818	2.833	2.705	2.705	0	-0.10(-3.49%)
Dec 05, 2013	2.773	2.886	2.773	2.803	0	+0.07(+2.47%)
Dec 04, 2013	2.645	2.735	2.645	2.735	0	+0.11(+4.00%)
Dec 03, 2013	2.735	2.735	2.600	2.630	0	-0.09(-3.32%)
Dec 02, 2013	2.750	2.765	2.653	2.720	0	-0.04(-1.36%)
Nov 29, 2013	2.720	2.780	2.675	2.758	0	+0.02(+0.55%)
Nov 27, 2013	2.683	2.780	2.653	2.743	0	+0.02(+0.83%)
Nov 26, 2013	2.623	2.743	2.623	2.720	0	+0.08(+3.13%)
Nov 25, 2013	2.638	2.698	2.638	2.638	0	-0.02(-0.57%)
Nov 22, 2013	2.645	2.660	2.630	2.653	0	-0.06(-2.22%)
Nov 21, 2013	2.735	2.780	2.675	2.713	0	-0.02(-0.82%)
Nov 20, 2013	2.728	2.750	2.630	2.735	0	+0.04(+1.39%)
Nov 19, 2013	2.687	2.713	2.683	2.698	0	+0.04(+1.41%)
Nov 18, 2013	2.600	2.705	2.600	2.660	0	+0.02(+0.85%)
Nov 15, 2013	2.908	2.908	2.630	2.638	0	-0.26(-8.83%)
Nov 14, 2013	2.919	2.991	2.856	2.893	0	-0.02(-0.52%)
Nov 12, 2013	2.863	2.938	2.863	2.908	0	+0.02(+0.78%)
Nov 11, 2013	2.923	2.923	2.848	2.886	0	-0.02(-0.52%)
Nov 08, 2013	2.931	2.957	2.901	2.901	0	-0.03(-1.03%)
Nov 07, 2013	2.938	2.998	2.856	2.931	0	-0.04(-1.27%)
Nov 06, 2013	2.743	3.070	2.743	2.968	0	+0.23(+8.22%)
Nov 05, 2013	2.826	2.826	2.705	2.743	0	-0.06(-2.14%)
Nov 04, 2013	2.750	2.803	2.705	2.803	0	+0.07(+2.47%)
Nov 01, 2013	2.735	2.780	2.668	2.735	0	+0.03(+1.11%)
Oct 31, 2013	2.705	2.743	2.698	2.705	0	+0.00(+0.00%)
Oct 30, 2013	2.683	2.773	2.623	2.705	0	+0.04(+1.41%)
Oct 29, 2013	2.720	2.743	2.645	2.668	0	-0.03(-1.11%)
Oct 28, 2013	2.841	2.841	2.615	2.698	0	-0.13(-4.52%)
Oct 25, 2013	2.713	2.856	2.600	2.826	0	+0.13(+4.74%)
Oct 24, 2013	2.773	2.773	2.675	2.698	0	-0.02(-0.83%)
Oct 23, 2013	2.593	2.728	2.593	2.720	0	+0.10(+3.72%)
Oct 22, 2013	2.593	2.698	2.593	2.623	0	+0.00(+0.00%)
Oct 21, 2013	2.555	2.630	2.555	2.623	0	+0.05(+2.05%)
Oct 18, 2013	2.593	2.645	2.566	2.570	42,848	-0.03(-1.01%)
Oct 17, 2013	2.555	2.623	2.555	2.596	0	+0.04(+1.62%)
Oct 16, 2013	2.570	2.593	2.532	2.555	0	+0.00(+0.00%)
Oct 15, 2013	2.578	2.600	2.555	2.555	0	-0.02(-0.58%)
Oct 14, 2013	2.555	2.615	2.555	2.570	0	+0.02(+0.59%)
Oct 11, 2013	2.570	2.570	2.532	2.555	0	+0.00(+0.00%)
Oct 10, 2013	2.540	2.611	2.525	2.555	0	+0.02(+0.89%)
Oct 09, 2013	2.570	2.585	2.518	2.532	0	-0.03(-1.17%)
Oct 08, 2013	2.630	2.630	2.525	2.563	0	-0.03(-1.16%)
Oct 07, 2013	2.630	2.690	2.570	2.593	0	-0.11(-3.90%)
Oct 04, 2013	2.638	2.698	2.615	2.698	0	+0.03(+1.13%)
Oct 03, 2013	2.593	2.705	2.578	2.668	0	+0.08(+3.20%)
Oct 02, 2013	2.623	2.630	2.540	2.585	0	-0.04(-1.43%)
Oct 01, 2013	2.593	2.668	2.532	2.623	0	+0.10(+3.87%)
Sep 27, 2013	2.517	2.583	2.487	2.525	0	-0.02(-0.59%)
Sep 26, 2013	2.548	2.555	2.517	2.540	0	+0.03(+1.35%)
Sep 25, 2013	2.514	2.588	2.506	2.506	0	+0.01(+0.60%)
Sep 24, 2013	2.514	2.558	2.491	2.491	0	+0.00(+0.00%)
Sep 23, 2013	2.536	2.558	2.462	2.491	0	-0.07(-2.61%)
Sep 20, 2013	2.521	2.558	2.484	2.558	0	+0.05(+2.07%)
Sep 19, 2013	2.514	2.558	2.499	2.506	0	+0.00(+0.00%)
Sep 18, 2013	2.499	2.551	2.498	2.506	0	+0.01(+0.30%)
Sep 17, 2013	2.551	2.551	2.477	2.499	0	+0.03(+1.20%)
Sep 16, 2013	2.477	2.484	2.462	2.469	0	-0.01(-0.30%)
Sep 13, 2013	2.558	2.558	2.469	2.477	0	-0.04(-1.47%)
Sep 12, 2013	2.566	2.566	2.506	2.514	0	-0.02(-0.88%)
Sep 11, 2013	2.574	2.574	2.536	2.536	0	+0.00(+0.00%)
Sep 10, 2013	2.506	2.588	2.506	2.536	0	+0.02(+0.89%)
Sep 09, 2013	2.521	2.588	2.447	2.514	0	+0.01(+0.59%)
Sep 06, 2013	2.506	2.558	2.496	2.499	0	-0.02(-0.88%)
Sep 05, 2013	2.462	2.558	2.462	2.521	0	+0.06(+2.41%)
Sep 04, 2013	2.521	2.566	2.462	2.462	0	-0.06(-2.35%)
Sep 03, 2013	2.558	2.558	2.521	2.521	0	-0.02(-0.87%)
Aug 30, 2013	2.558	2.654	2.543	2.543	0	+0.00(+0.00%)
Aug 29, 2013	2.528	2.640	2.528	2.543	0	-0.01(-0.58%)
Aug 28, 2013	2.543	2.625	2.528	2.558	0	-0.03(-1.15%)
Aug 27, 2013	2.632	2.662	2.588	2.588	0	+0.02(+0.87%)
Aug 26, 2013	2.558	2.632	2.543	2.566	0	+0.01(+0.29%)
Aug 23, 2013	2.566	2.669	2.558	2.558	0	+0.00(+0.00%)
Aug 22, 2013	2.484	2.595	2.484	2.558	0	+0.10(+3.92%)
Aug 21, 2013	2.555	2.568	2.451	2.462	0	+0.01(+0.30%)
Aug 20, 2013	2.536	2.588	2.454	2.454	0	-0.06(-2.36%)
Aug 19, 2013	2.484	2.625	2.469	2.514	0	+0.05(+2.11%)
Aug 16, 2013	2.536	2.536	2.447	2.462	0	-0.01(-0.30%)
Aug 15, 2013	2.417	2.491	2.410	2.469	44,880	+0.00(+0.00%)
Aug 14, 2013	2.454	2.514	2.417	2.469	0	+0.01(+0.30%)
Aug 13, 2013	2.551	2.595	2.447	2.462	88,546	-0.08(-3.21%)
Aug 12, 2013	2.536	2.610	2.536	2.543	19,310	+0.01(+0.29%)
Aug 09, 2013	2.536	2.536	2.536	2.536	2,064	+0.00(+0.00%)
Aug 08, 2013	2.554	2.558	2.528	2.536	7,718	-0.02(-0.87%)
Aug 07, 2013	2.528	2.669	2.528	2.558	17,113	+0.00(+0.00%)
Aug 06, 2013	2.595	2.603	2.536	2.558	51,678	-0.01(-0.29%)
Aug 05, 2013	2.514	2.566	2.514	2.566	31,758	+0.02(+0.87%)
Aug 02, 2013	2.603	2.647	2.484	2.543	82,812	-0.07(-2.83%)
Aug 01, 2013	2.766	2.788	2.603	2.617	49,161	-0.13(-4.59%)
Jul 31, 2013	2.884	2.936	2.743	2.743	0	-0.11(-3.90%)
Jul 30, 2013	2.840	2.892	2.840	2.855	0	+0.00(+0.00%)
Jul 29, 2013	2.884	2.914	2.855	2.855	0	-0.01(-0.52%)
Jul 26, 2013	2.914	2.921	2.855	2.869	0	-0.02(-0.77%)
Jul 25, 2013	2.884	2.921	2.855	2.892	0	+0.02(+0.78%)
Jul 24, 2013	2.877	2.936	2.840	2.869	0	-0.02(-0.77%)
Jul 23, 2013	2.869	2.944	2.855	2.892	0	+0.04(+1.30%)
Jul 22, 2013	2.899	2.966	2.840	2.855	0	-0.01(-0.52%)
Jul 19, 2013	2.966	2.966	2.855	2.869	0	+0.01(+0.26%)
Jul 18, 2013	2.855	2.914	2.855	2.862	0	-0.04(-1.28%)
Jul 17, 2013	2.966	2.966	2.881	2.899	11,216	+0.03(+1.03%)
Jul 16, 2013	2.825	2.929	2.788	2.869	0	+0.07(+2.65%)
Jul 15, 2013	2.936	2.944	2.795	2.795	0	+0.01(+0.53%)
Jul 12, 2013	2.788	2.840	2.743	2.781	0	+0.01(+0.27%)
Jul 11, 2013	2.951	2.951	2.766	2.773	0	-0.12(-4.10%)
Jul 10, 2013	2.966	2.966	2.840	2.892	0	-0.04(-1.51%)
Jul 09, 2013	2.869	2.958	2.825	2.936	0	+0.12(+4.21%)
Jul 08, 2013	2.847	2.847	2.788	2.818	0	+0.01(+0.26%)
Jul 05, 2013	2.818	2.869	2.781	2.810	0	+0.04(+1.34%)
Jul 03, 2013	2.706	2.862	2.706	2.773	0	+0.01(+0.27%)
Jul 02, 2013	2.773	2.862	2.706	2.766	0	-0.03(-1.06%)
Jul 01, 2013	2.758	2.892	2.758	2.795	0	+0.02(+0.80%)
Jun 28, 2013	2.654	2.966	2.654	2.773	1,703,934	+0.16(+6.25%)
Jun 26, 2013	2.543	2.669	2.543	2.610	0	+0.01(+0.29%)
Jun 25, 2013	2.477	2.669	2.439	2.603	0	+0.16(+6.69%)
Jun 24, 2013	2.514	2.528	2.425	2.439	0	-0.10(-4.08%)
Jun 21, 2013	2.640	2.677	2.528	2.543	82,206	-0.07(-2.56%)
Jun 20, 2013	2.558	2.766	2.558	2.610	0	+0.01(+0.29%)
Jun 19, 2013	2.610	2.669	2.595	2.603	0	-0.04(-1.40%)
Jun 18, 2013	2.595	2.699	2.595	2.640	0	+0.06(+2.30%)
Jun 17, 2013	2.566	2.632	2.566	2.580	0	+0.05(+2.05%)
Jun 14, 2013	2.595	2.684	2.528	2.528	0	-0.07(-2.57%)
Jun 13, 2013	2.543	2.654	2.521	2.595	65,565	+0.06(+2.34%)
Jun 12, 2013	2.558	2.669	2.521	2.536	33,468	+0.01(+0.59%)
Jun 11, 2013	2.595	2.699	2.521	2.521	0	-0.11(-4.23%)
Jun 10, 2013	2.662	2.743	2.617	2.632	0	-0.02(-0.84%)
Jun 07, 2013	2.721	2.776	2.632	2.654	0	-0.04(-1.38%)
Jun 06, 2013	2.640	2.732	2.617	2.692	17,078	+0.02(+0.83%)
Jun 05, 2013	2.758	2.818	2.662	2.669	0	-0.08(-2.97%)
Jun 04, 2013	2.803	2.803	2.699	2.751	0	-0.04(-1.33%)
Jun 03, 2013	2.810	2.832	2.714	2.788	82,015	-0.01(-0.53%)
May 31, 2013	2.706	2.810	2.632	2.803	89,389	+0.06(+2.16%)
May 30, 2013	2.706	2.788	2.706	2.743	29,128	+0.06(+2.21%)
May 29, 2013	2.818	2.818	2.662	2.684	20,770	-0.09(-3.21%)
May 28, 2013	2.706	2.810	2.706	2.773	36,926	+0.04(+1.35%)
May 24, 2013	2.788	2.791	2.647	2.736	0	-0.09(-3.15%)
May 23, 2013	2.684	2.847	2.610	2.825	0	+0.15(+5.54%)
May 22, 2013	2.781	2.840	2.640	2.677	0	-0.10(-3.73%)
May 21, 2013	2.795	2.847	2.773	2.781	0	-0.01(-0.27%)
May 20, 2013	2.721	2.818	2.706	2.788	0	+0.09(+3.30%)
May 17, 2013	2.543	2.706	2.454	2.699	0	+0.18(+7.06%)
May 16, 2013	2.528	2.595	2.521	2.521	298,261	-0.01(-0.58%)
May 15, 2013	2.536	2.588	2.521	2.536	0	-0.06(-2.29%)
May 13, 2013	2.521	2.632	2.447	2.595	0	+0.19(+7.69%)
May 10, 2013	2.373	2.458	2.336	2.410	0	+0.05(+2.20%)
May 09, 2013	2.373	2.432	2.336	2.358	0	-0.01(-0.31%)
May 08, 2013	2.373	2.388	2.343	2.365	0	-0.01(-0.31%)
May 07, 2013	2.402	2.447	2.224	2.373	0	-0.03(-1.23%)
May 06, 2013	2.484	2.543	2.373	2.402	0	-0.07(-2.99%)
May 03, 2013	2.558	2.558	2.462	2.477	0	-0.03(-1.18%)
May 02, 2013	2.447	2.536	2.432	2.506	0	+0.09(+3.68%)
May 01, 2013	2.469	2.484	2.410	2.417	0	-0.06(-2.40%)
Apr 30, 2013	2.506	2.536	2.454	2.477	0	-0.04(-1.76%)
Apr 29, 2013	2.521	2.654	2.491	2.521	40,186	+0.01(+0.30%)
Apr 26, 2013	2.521	2.521	2.514	2.514	61,986	-0.01(-0.29%)
Apr 25, 2013	2.521	2.566	2.514	2.521	0	+0.00(+0.00%)
Apr 24, 2013	2.521	2.543	2.514	2.521	20,024	-0.01(-0.58%)
Apr 23, 2013	2.558	2.640	2.499	2.536	39,070	+0.01(+0.59%)
Apr 22, 2013	2.566	2.598	2.506	2.521	21,721	-0.03(-1.16%)
Apr 19, 2013	2.506	2.662	2.506	2.551	112,613	+0.03(+1.18%)
Apr 18, 2013	2.558	2.669	2.484	2.521	23,288	+0.00(+0.00%)
Apr 17, 2013	2.595	2.788	2.447	2.521	44,163	-0.10(-3.95%)
Apr 16, 2013	2.862	2.862	2.610	2.625	27,488	-0.07(-2.75%)
Apr 15, 2013	2.714	2.743	2.692	2.699	61,205	-0.01(-0.27%)
Apr 12, 2013	2.721	2.751	2.669	2.706	24,389	-0.02(-0.82%)
Apr 11, 2013	2.781	2.795	2.684	2.729	36,426	-0.05(-1.87%)
Apr 10, 2013	2.773	2.825	2.766	2.781	12,111	+0.01(+0.54%)
Apr 09, 2013	2.781	2.818	2.766	2.766	13,024	-0.01(-0.53%)
Apr 08, 2013	2.825	2.869	2.766	2.781	16,798	-0.04(-1.32%)
Apr 05, 2013	2.832	2.840	2.736	2.818	13,879	-0.01(-0.52%)
Apr 04, 2013	2.751	2.877	2.751	2.832	37,906	+0.01(+0.26%)
Apr 03, 2013	2.869	2.951	2.825	2.825	10,897	-0.04(-1.55%)
Apr 02, 2013	2.847	2.951	2.847	2.869	29,626	+0.04(+1.57%)
Apr 01, 2013	2.877	2.936	2.810	2.825	15,556	-0.07(-2.31%)
Mar 28, 2013	2.914	2.944	2.862	2.892	39,232	-0.01(-0.51%)
Mar 27, 2013	2.966	2.966	2.892	2.907	7,695	-0.10(-3.45%)
Mar 26, 2013	2.981	3.033	2.862	3.010	10,845	-0.01(-0.25%)
Mar 25, 2013	2.958	3.025	2.944	3.018	6,344	+0.07(+2.52%)
Mar 22, 2013	2.944	2.944	2.847	2.944	35,546	+0.01(+0.25%)
Mar 21, 2013	2.966	2.966	2.899	2.936	8,928	-0.07(-2.46%)
Mar 20, 2013	3.055	3.055	2.884	3.010	40,462	-0.01(-0.25%)
Mar 19, 2013	3.114	3.114	2.981	3.018	12,952	-0.05(-1.69%)
Mar 18, 2013	3.018	3.188	2.966	3.070	64,164	+0.03(+0.98%)
Mar 15, 2013	3.144	3.174	2.973	3.040	46,693	-0.10(-3.07%)
Mar 14, 2013	3.070	3.144	3.040	3.136	12,058	+0.06(+1.93%)
Mar 13, 2013	3.018	3.092	3.018	3.077	14,703	+0.10(+3.49%)
Mar 12, 2013	3.033	3.055	2.929	2.973	5,471	-0.07(-2.20%)
Mar 11, 2013	2.966	3.040	2.966	3.040	6,441	+0.05(+1.74%)
Mar 08, 2013	2.973	3.025	2.936	2.988	16,169	+0.06(+2.03%)
Mar 07, 2013	3.003	3.003	2.929	2.929	27,526	+0.04(+1.28%)
Mar 06, 2013	2.899	2.966	2.892	2.892	9,455	+0.00(+0.00%)
Mar 05, 2013	2.966	2.966	2.818	2.892	35,107	-0.07(-2.50%)
Mar 04, 2013	3.114	3.174	2.958	2.966	48,537	-0.14(-4.53%)
Mar 01, 2013	2.884	3.114	2.884	3.107	24,931	+0.22(+7.71%)
Feb 28, 2013	2.795	2.951	2.743	2.884	62,455	+0.08(+2.91%)
Feb 27, 2013	2.832	2.869	2.788	2.803	9,891	-0.01(-0.53%)
Feb 26, 2013	2.743	2.884	2.706	2.818	24,672	+0.02(+0.80%)
Feb 22, 2013	2.847	2.903	2.781	2.795	50,705	-0.02(-0.79%)
Feb 21, 2013	2.795	2.840	2.788	2.818	10,874	+0.04(+1.33%)
Feb 20, 2013	2.818	2.847	2.758	2.781	264,519	-0.04(-1.32%)
Feb 19, 2013	2.907	2.907	2.795	2.818	68,455	-0.07(-2.31%)
Feb 15, 2013	3.010	3.010	2.884	2.884	44,634	-0.07(-2.26%)
Feb 14, 2013	2.966	3.107	2.921	2.951	14,119	+0.01(+0.51%)
Feb 13, 2013	3.018	3.114	2.892	2.936	178,947	-0.06(-1.98%)
Feb 12, 2013	2.996	3.018	2.929	2.996	3,505	-0.02(-0.74%)
Feb 11, 2013	2.981	3.018	2.892	3.018	16,517	+0.03(+0.99%)
Feb 08, 2013	2.840	3.033	2.840	2.988	8,967	+0.15(+5.22%)
Feb 07, 2013	2.981	3.010	2.825	2.840	22,703	-0.16(-5.20%)
Feb 06, 2013	2.921	3.025	2.921	2.996	46,123	+0.24(+8.89%)
Feb 04, 2013	2.832	2.847	2.721	2.751	104,667	-0.07(-2.37%)
Feb 01, 2013	2.907	2.951	2.810	2.818	55,366	-0.07(-2.56%)
Jan 31, 2013	2.892	2.914	2.810	2.892	64,102	+0.00(+0.00%)
Jan 30, 2013	2.818	2.958	2.781	2.892	53,496	+0.00(+0.00%)
Jan 29, 2013	2.832	2.981	2.832	2.892	21,168	+0.00(+0.00%)
Jan 28, 2013	2.877	2.973	2.877	2.892	17,912	+0.01(+0.52%)
Jan 25, 2013	2.996	2.996	2.862	2.877	8,901	-0.09(-3.00%)
Jan 24, 2013	2.869	3.033	2.869	2.966	25,616	+0.08(+2.83%)
Jan 23, 2013	2.958	2.966	2.869	2.884	12,526	-0.08(-2.75%)
Jan 22, 2013	2.923	3.025	2.923	2.966	17,056	+0.01(+0.50%)
Jan 18, 2013	2.951	2.973	2.921	2.951	20,691	-0.01(-0.50%)
Jan 17, 2013	2.958	2.996	2.929	2.966	10,387	-0.02(-0.74%)
Jan 16, 2013	3.092	3.107	2.899	2.988	34,554	-0.10(-3.36%)
Jan 15, 2013	3.092	3.151	2.988	3.092	18,436	-0.04(-1.19%)
Jan 14, 2013	3.077	3.129	2.981	3.129	23,187	+0.08(+2.68%)
Jan 11, 2013	3.107	3.114	3.025	3.047	5,632	-0.02(-0.72%)
Jan 10, 2013	3.107	3.136	3.025	3.070	30,184	-0.01(-0.48%)
Jan 09, 2013	3.277	3.314	3.019	3.085	17,254	-0.17(-5.24%)
Jan 08, 2013	3.159	3.381	3.151	3.255	21,961	+0.04(+1.39%)
Jan 07, 2013	3.018	3.211	2.973	3.211	17,430	+0.16(+5.10%)
Jan 04, 2013	3.092	3.122	3.003	3.055	16,665	+0.01(+0.24%)
Jan 03, 2013	2.921	3.233	2.921	3.047	86,352	+0.21(+7.31%)

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.

Financial News

National American University Holdings Inc (NQ: NAUH )

Historical Prices

Popular Pages