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

Northstar Realty Europe Corp C (NY: NRE )

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 (%)
Dec 31, 2015 9.659 9.919 9.919 9.919 777,003 +0.24(+2.52%)
Dec 30, 2015 9.827 9.919 9.671 9.676 289,134 -0.17(-1.71%)
Dec 29, 2015 9.760 10.01 9.760 9.844 458,490 +0.09(+0.95%)
Dec 28, 2015 10.15 10.46 9.684 9.751 554,063 -0.42(-4.13%)
Dec 24, 2015 10.06 10.17 10.17 10.17 609,005 +0.13(+1.25%)
Dec 23, 2015 9.886 10.15 9.835 10.05 826,551 +0.17(+1.70%)
Dec 22, 2015 9.592 10.05 9.482 9.877 1,008,790 +0.28(+2.89%)
Dec 21, 2015 9.289 9.751 9.264 9.600 1,319,550 +0.32(+3.44%)
Dec 18, 2015 9.046 9.323 8.861 9.281 5,525,633 +0.24(+2.60%)
Dec 17, 2015 9.188 9.230 8.869 9.046 1,571,809 -0.11(-1.19%)
Dec 16, 2015 9.230 9.323 8.911 9.155 1,694,637 -0.02(-0.18%)
Dec 15, 2015 8.928 9.298 8.785 9.172 1,365,759 +0.23(+2.54%)
Dec 14, 2015 8.945 9.012 8.668 8.945 1,308,129 -0.05(-0.56%)
Dec 11, 2015 9.004 9.222 8.903 8.995 1,377,587 -0.18(-1.92%)
Dec 10, 2015 8.861 9.298 8.861 9.172 2,972,369 +0.32(+3.61%)
Dec 09, 2015 8.710 8.928 8.710 8.852 2,190,829 +0.23(+2.63%)
Dec 08, 2015 8.735 8.953 8.592 8.626 1,536,044 -0.27(-3.02%)
Dec 07, 2015 8.978 9.289 8.852 8.894 1,484,827 -0.25(-2.75%)
Dec 04, 2015 8.953 9.239 8.760 9.146 1,386,847 +0.24(+2.74%)
Dec 03, 2015 9.155 9.323 8.735 8.903 1,347,357 -0.29(-3.11%)
Dec 02, 2015 9.611 9.632 8.923 9.188 1,350,098 -0.37(-3.90%)
Dec 01, 2015 9.470 9.802 9.412 9.561 1,470,504 +0.09(+0.96%)
Nov 30, 2015 8.948 9.495 8.948 9.470 1,195,495 +0.52(+5.83%)
Nov 27, 2015 9.006 9.023 8.733 8.948 388,747 +0.02(+0.19%)
Nov 25, 2015 8.492 8.932 8.932 8.932 1,657,869 +0.46(+5.38%)
Nov 24, 2015 8.302 8.559 8.302 8.476 452,579 -0.04(-0.49%)
Nov 23, 2015 8.277 8.633 8.202 8.517 615,403 +0.18(+2.19%)
Nov 20, 2015 8.294 8.451 8.244 8.335 555,036 -0.01(-0.10%)
Nov 19, 2015 8.385 8.434 8.153 8.343 527,744 -0.04(-0.49%)
Nov 18, 2015 8.062 8.468 8.062 8.385 851,538 +0.10(+1.20%)
Nov 17, 2015 8.600 8.642 8.202 8.285 1,033,753 -0.31(-3.57%)
Nov 16, 2015 8.244 8.691 7.871 8.592 1,009,545 +0.27(+3.29%)
Nov 13, 2015 8.575 8.907 8.219 8.318 3,058,343 -0.34(-3.92%)
Nov 12, 2015 9.238 9.346 8.534 8.658 2,042,871 -0.66(-7.11%)
Nov 11, 2015 9.644 9.644 9.280 9.321 1,166,229 -0.22(-2.26%)
Nov 10, 2015 9.445 9.719 9.321 9.536 1,747,911 +0.03(+0.35%)
Nov 09, 2015 9.934 10.01 9.445 9.503 1,988,744 -0.41(-4.18%)
Nov 06, 2015 9.926 10.33 9.611 9.918 1,757,146 +0.00(+0.00%)
Nov 05, 2015 9.197 10.03 9.147 9.918 1,801,601 +0.60(+6.40%)
Nov 04, 2015 9.164 9.412 8.990 9.321 1,267,358 +0.17(+1.81%)
Nov 03, 2015 9.280 9.487 8.907 9.155 4,012,646 -0.30(-3.16%)
Nov 02, 2015 9.570 9.735 9.122 9.454 4,215,091 -0.45(-4.52%)
Oct 30, 2015 9.611 10.01 9.362 9.901 509,460 +0.17(+1.70%)
Oct 29, 2015 9.528 9.735 9.528 9.735 135,893 -0.11(-1.09%)
Oct 28, 2015 9.288 10.17 8.716 9.843 772,877 +0.37(+3.94%)
Oct 27, 2015 10.25 10.36 9.346 9.470 476,654 -0.97(-9.29%)
Oct 26, 2015 10.98 11.19 10.20 10.44 650,737 -0.54(-4.91%)
Oct 23, 2015 11.39 11.64 10.84 10.98 274,009 -0.21(-1.85%)
Oct 22, 2015 11.52 11.60 10.56 11.19 294,656 -0.33(-2.88%)
Oct 21, 2015 11.61 12.43 11.48 11.52 1,493,668 +0.08(+0.72%)
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.