Historical Stock Price
| Home |
| Free Dividend Report |
| NEWM Dividend History |
| NEWM Historical Stock Prices |
| Preferred Stock Newsletter |
| NEWM Options Chain |
| Stock Message Boards |
NEWM (NEWM) has the following price history information. Looking back at NEWM historical stock prices for the last five trading days, on November 13, 2019, NEWM opened at $7.12, traded as high as $7.16 and as low as $6.58, and closed at $6.68. Trading volume was a total of 2.70M shares. On November 14, 2019, NEWM opened at $6.65, traded as high as $6.85 and as low as $6.53, and closed at $6.57. Trading volume was a total of 1.68M shares. On November 15, 2019, NEWM opened at $6.60, traded as high as $6.67 and as low as $6.34, and closed at $6.36. Trading volume was a total of 1.50M shares. On November 18, 2019, NEWM opened at $6.39, traded as high as $6.42 and as low as $6.32, and closed at $6.32. Trading volume was a total of 1.70M shares. On November 19, 2019, NEWM opened at $6.36, traded as high as $6.46 and as low as $6.28, and closed at $6.28. Trading volume was a total of 4.09M shares.
NEWM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into NEWM shares, starting with a $10,000 purchase of NEWM, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 11/19/2019 | ||
| Start price/share: | $14.90 | ||
| End price/share: | $6.28 | ||
| Starting shares: | 671.14 | ||
| Ending shares: | 1,138.76 | ||
| Dividends reinvested/share: | $7.60 | ||
| Total return: | -28.49% | ||
| Average Annual Total Return: | -5.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,151.72 | ||
| Years: | 5.58 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 11/19/2019 | ||
| Start price/share: | $14.90 | ||
| End price/share: | $6.28 | ||
| Dividends collected/share: | $7.60 | ||
| Total return: | -6.85% | ||
| Average Annual Total Return: | -1.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $9,316.81 | ||
| Years: | 5.58 | ||
 | |||||
| NEWM Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/13/2019 | $7.12 | $7.16 | $6.58 | $6.68 | 2.70M |
| 11/14/2019 | $6.65 | $6.85 | $6.53 | $6.57 | 1.68M |
| 11/15/2019 | $6.60 | $6.67 | $6.34 | $6.36 | 1.50M |
| 11/18/2019 | $6.39 | $6.42 | $6.32 | $6.32 | 1.70M |
| 11/19/2019 | $6.36 | $6.46 | $6.28 | $6.28 | 4.09M |
|
| About NEWM |
| New Media Investment Group owns, operates and invests in local media assets focused in small to mid-size markets. Co.'s main products include: daily newspapers; weekly newspapers, which publishe up to three times per week; shoppers, which are generally advertising-only publications; locally-focused websites, which extend Co.'s businesses onto the internet and mobile devices; business publications; UpCurve Cloud and ThriveHive digital marketing; and GateHouse Live. In addition to its main products, Co. also produces publications that address specific local market interests such as recreation, sports, healthcare and real estate. |
| NEWM Historical Closing Prices | |
| Date | Close |
| 11/13/2019 | $6.68 |
| 11/14/2019 | $6.57 |
| 11/15/2019 | $6.36 |
| 11/18/2019 | $6.32 |
| 11/19/2019 | $6.28 |
| Services Historical Prices |
| NEWM is categorized under the Services sector; below are some other companies in the same sector:
NFLX Historical Stock Prices Also explore: NEWM shares outstanding history
|
Free NEWM Email Alerts:
NEWM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.