Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 1:13PM ET - U.S. Markets close in 2 hours and 47 minutes. Dow Up 0.19% Nasdaq Up 0.26%
Newport Corp. (NEWP)At 12:56PM ET: 7.96  Up 0.16 (2.05%)  
MORE ON NEWP
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-098.018.207.707.8093,1007.80
23-Nov-098.028.487.938.03166,9008.03
20-Nov-097.848.097.847.94145,6007.94
19-Nov-098.028.027.657.88120,5007.88
18-Nov-098.038.127.848.07109,6008.07
17-Nov-097.938.107.738.05111,2008.05
16-Nov-097.708.087.708.00179,2008.00
13-Nov-097.897.987.497.61149,3007.61
12-Nov-097.998.187.757.88113,9007.88
11-Nov-098.098.107.978.0389,4008.03
10-Nov-097.998.207.917.9874,6007.98
9-Nov-098.138.217.758.02144,1008.02
6-Nov-098.028.217.918.0776,4008.07
5-Nov-097.328.177.328.15118,0008.15
4-Nov-097.417.547.207.2394,1007.23
3-Nov-097.307.447.187.37100,3007.37
2-Nov-097.427.627.157.34146,8007.34
30-Oct-097.837.907.267.44173,9007.44
29-Oct-098.218.437.807.89215,5007.89
28-Oct-097.868.017.437.47171,0007.47
27-Oct-098.008.257.857.8587,1007.85
26-Oct-098.208.437.977.98111,5007.98
23-Oct-098.648.828.128.18113,0008.18
22-Oct-098.318.638.098.58106,7008.58
21-Oct-098.708.838.248.30113,4008.30
20-Oct-098.798.798.588.7058,1008.70
19-Oct-098.678.888.458.7583,4008.75
16-Oct-098.748.748.308.61112,7008.61
15-Oct-098.988.988.698.8492,9008.84
14-Oct-099.039.138.849.03141,4009.03
13-Oct-098.959.018.838.9365,0008.93
12-Oct-099.039.078.948.9998,5008.99
9-Oct-099.139.248.939.00168,1009.00
8-Oct-099.239.388.979.11231,3009.11
7-Oct-098.969.228.759.1689,8009.16
6-Oct-098.659.028.379.0199,0009.01
5-Oct-098.178.688.128.62169,0008.62
2-Oct-098.248.628.118.13157,5008.13
1-Oct-098.738.778.248.2975,5008.29
30-Sep-098.778.998.388.76145,9008.76
29-Sep-098.908.908.618.7965,0008.79
28-Sep-098.799.208.718.9268,4008.92
25-Sep-098.728.798.658.7169,2008.71
24-Sep-099.229.328.668.7889,0008.78
23-Sep-099.139.468.999.21101,9009.21
22-Sep-099.109.218.729.13102,8009.13
21-Sep-098.929.118.869.0084,8009.00
18-Sep-098.999.188.949.00158,9009.00
17-Sep-099.179.188.888.9766,9008.97
16-Sep-099.149.258.969.1866,9009.18
15-Sep-098.779.108.699.0798,0009.07
14-Sep-098.538.858.348.8160,7008.81
11-Sep-098.518.688.228.6483,4008.64
10-Sep-098.418.538.098.5291,1008.52
9-Sep-098.268.508.238.4468,0008.44
8-Sep-098.288.508.028.26153,2008.26
4-Sep-098.028.287.718.2192,6008.21
3-Sep-098.008.267.878.00114,9008.00
2-Sep-097.448.257.447.98215,3007.98
1-Sep-097.057.867.057.43197,7007.43
31-Aug-097.507.607.047.09162,9007.09
28-Aug-097.868.007.507.56115,6007.56
27-Aug-097.787.947.567.8246,6007.82
26-Aug-097.537.827.527.79137,9007.79
25-Aug-097.567.687.547.5694,6007.56
24-Aug-097.497.707.357.5081,7007.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions