Historical Prices for Newtek Business Services Inc. (NEWT)

Historical Prices for Newtek Business Services Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 13.49 13.84 13.49 13.58 77942 13.58
Aug 22, 2016 13.26 13.49 13.15 13.45 62038 13.45
Aug 19, 2016 13.15 13.28 13.08 13.28 66048 13.28
Aug 18, 2016 13.2 13.32 13.12 13.15 58831 13.15
Aug 17, 2016 13.3 13.3567 12.97 13.18 125599 13.18
Aug 16, 2016 13.35 13.35 13.26 13.27 58567 13.27
Aug 15, 2016 13.47 13.47 13.26 13.35 79322 13.35
Aug 12, 2016 13.52 13.55 13.3375 13.4 59033 13.4
Aug 11, 2016 13.45 13.682 13.22 13.54 163181 13.54
Aug 10, 2016 13.63 13.94 13.22 13.42 121619 13.42
Aug 09, 2016 13.84 13.928 13.44 13.67 163877 13.67
Aug 08, 2016 13.82 14.119 13.71 14.06 113017 14.06
Aug 05, 2016 13.74 13.99 13.58 13.79 109743 13.79
Aug 04, 2016 13.58 13.71 13.5201 13.65 73222 13.65
Aug 03, 2016 13.59 13.59 13.3 13.53 76977 13.53
Aug 02, 2016 13.35 13.5625 13.2575 13.54 101610 13.54
Aug 01, 2016 13.03 13.31 13 13.3 92094 13.3
Jul 29, 2016 13.09 13.0999 12.975 13.05 57970 13.05
Jul 28, 2016 13.05 13.25 12.91 13.05 54699 13.05
Jul 27, 2016 12.91 13.18 12.88 13.13 50118 13.13