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 (%)
Sep 30, 2016 9.632 9.746 9.404 9.606 316,386 +0.06(+0.64%)
Sep 29, 2016 9.615 9.693 9.518 9.544 288,126 -0.13(-1.36%)
Sep 28, 2016 9.588 9.729 9.422 9.676 255,423 +0.11(+1.19%)
Sep 27, 2016 9.623 9.720 9.474 9.562 293,367 -0.08(-0.82%)
Sep 26, 2016 9.694 9.908 9.641 9.641 395,873 -0.13(-1.35%)
Sep 23, 2016 9.597 9.860 9.553 9.772 453,113 +0.11(+1.09%)
Sep 22, 2016 9.623 9.794 9.615 9.667 350,152 +0.12(+1.29%)
Sep 21, 2016 9.395 9.597 9.316 9.544 356,622 +0.15(+1.59%)
Sep 20, 2016 9.474 9.483 9.360 9.395 263,581 -0.02(-0.19%)
Sep 19, 2016 9.360 9.544 9.224 9.413 380,656 +0.06(+0.66%)
Sep 16, 2016 9.141 9.378 9.119 9.351 1,667,919 +0.18(+1.91%)
Sep 15, 2016 9.027 9.185 9.001 9.176 553,877 +0.11(+1.16%)
Sep 14, 2016 8.913 9.106 8.904 9.071 726,383 +0.14(+1.57%)
Sep 13, 2016 9.071 9.071 8.851 8.930 602,255 -0.18(-1.93%)
Sep 12, 2016 8.930 9.202 8.930 9.106 609,892 +0.15(+1.67%)
Sep 09, 2016 9.325 9.325 8.935 8.957 562,157 -0.39(-4.22%)
Sep 08, 2016 9.387 9.457 9.351 9.351 274,085 -0.06(-0.65%)
Sep 07, 2016 9.185 9.448 9.141 9.413 674,620 +0.25(+2.78%)
Sep 06, 2016 9.123 9.220 9.071 9.158 327,476 -0.02(-0.19%)
Sep 02, 2016 9.053 9.176 9.176 9.176 274,838 +0.19(+2.15%)
Sep 01, 2016 8.983 9.053 8.948 8.983 298,848 +0.00(+0.00%)
Aug 31, 2016 8.983 9.211 8.948 8.983 833,873 +0.01(+0.10%)
Aug 30, 2016 8.930 8.983 8.878 8.974 190,277 +0.05(+0.59%)
Aug 29, 2016 8.790 8.992 8.781 8.922 218,077 +0.10(+1.09%)
Aug 26, 2016 8.860 8.895 8.777 8.825 232,210 -0.04(-0.40%)
Aug 25, 2016 8.834 8.904 8.799 8.860 273,358 +0.03(+0.30%)
Aug 24, 2016 8.869 8.904 8.808 8.834 481,906 -0.02(-0.20%)
Aug 23, 2016 8.667 8.904 8.667 8.851 381,879 +0.18(+2.13%)
Aug 22, 2016 8.571 8.693 8.509 8.667 216,936 +0.06(+0.71%)
Aug 19, 2016 8.536 8.615 8.536 8.606 454,182 +0.08(+0.93%)
Aug 18, 2016 8.509 8.615 8.487 8.527 255,851 -0.02(-0.21%)
Aug 17, 2016 8.448 8.562 8.391 8.544 543,606 +0.06(+0.72%)
Aug 16, 2016 8.413 8.527 8.413 8.483 438,193 +0.05(+0.62%)
Aug 15, 2016 8.290 8.575 8.264 8.430 482,954 +0.19(+2.34%)
Aug 12, 2016 8.053 8.558 8.053 8.237 840,479 +0.12(+1.51%)
Aug 11, 2016 7.886 8.234 7.878 8.114 593,201 +0.20(+2.55%)
Aug 10, 2016 7.870 8.011 7.835 7.913 702,349 +0.04(+0.55%)
Aug 09, 2016 7.861 7.930 7.826 7.870 280,776 -0.02(-0.22%)
Aug 08, 2016 7.999 8.008 7.844 7.887 274,154 -0.09(-1.19%)
Aug 05, 2016 7.852 8.051 7.818 7.982 498,916 +0.10(+1.31%)
Aug 04, 2016 7.895 7.939 7.835 7.878 280,421 +0.02(+0.22%)
Aug 03, 2016 7.835 7.870 7.766 7.861 291,690 +0.02(+0.22%)
Aug 02, 2016 8.016 8.025 7.809 7.844 281,290 -0.14(-1.73%)
Aug 01, 2016 7.956 8.016 7.913 7.982 260,165 +0.00(+0.00%)
Jul 29, 2016 7.895 8.016 7.895 7.982 524,378 +0.05(+0.65%)
Jul 28, 2016 7.921 7.999 7.904 7.930 154,746 -0.03(-0.43%)
Jul 27, 2016 7.930 8.034 7.904 7.965 325,019 +0.01(+0.11%)
Jul 26, 2016 7.973 8.016 7.887 7.956 166,758 +0.00(+0.00%)
Jul 25, 2016 7.904 8.068 7.895 7.956 190,876 +0.00(+0.00%)
Jul 22, 2016 7.930 8.046 7.879 7.956 192,119 +0.04(+0.55%)
Jul 21, 2016 7.956 8.059 7.887 7.913 207,981 -0.05(-0.65%)
Jul 20, 2016 7.990 8.003 7.922 7.965 225,179 -0.01(-0.11%)
Jul 19, 2016 7.990 8.061 7.878 7.973 360,403 -0.08(-0.96%)
Jul 18, 2016 7.870 8.163 7.839 8.051 498,110 +0.18(+2.30%)
Jul 15, 2016 8.051 8.051 7.792 7.870 641,693 -0.12(-1.51%)
Jul 14, 2016 8.197 8.219 7.990 7.990 1,149,270 -0.01(-0.11%)
Jul 13, 2016 8.094 8.197 7.939 7.999 445,969 -0.09(-1.17%)
Jul 12, 2016 7.921 8.094 7.861 8.094 533,562 +0.24(+3.08%)
Jul 11, 2016 7.775 7.947 7.697 7.852 476,231 +0.13(+1.68%)
Jul 08, 2016 7.576 7.857 7.507 7.723 503,307 +0.22(+2.87%)
Jul 07, 2016 7.688 7.749 7.486 7.507 657,668 -0.12(-1.58%)
Jul 06, 2016 7.430 7.656 7.335 7.628 1,036,102 +0.20(+2.67%)
Jul 05, 2016 7.861 7.872 7.386 7.430 959,883 -0.47(-5.90%)
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.