New Relic Inc (NY: NEWR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	26.22	26.49	25.42	25.78	307,648	-0.48(-1.83%)
Apr 28, 2016	25.97	26.49	25.96	26.26	303,214	+0.28(+1.08%)
Apr 27, 2016	25.64	26.09	25.41	25.98	187,052	+0.10(+0.39%)
Apr 26, 2016	25.70	26.18	25.39	25.88	222,587	+0.22(+0.86%)
Apr 25, 2016	25.76	26.14	25.43	25.66	156,638	-0.11(-0.43%)
Apr 22, 2016	25.64	26.18	24.95	25.77	253,520	-0.11(-0.43%)
Apr 21, 2016	24.71	26.28	24.71	25.88	372,712	+1.21(+4.90%)
Apr 20, 2016	24.42	24.78	24.31	24.67	404,432	+0.28(+1.15%)
Apr 19, 2016	24.61	24.83	24.26	24.39	384,707	-0.21(-0.85%)
Apr 18, 2016	23.89	24.86	23.76	24.60	603,845	+0.65(+2.71%)
Apr 15, 2016	24.42	24.54	23.89	23.95	506,277	-0.37(-1.52%)
Apr 14, 2016	24.70	24.92	24.12	24.32	398,073	-0.50(-2.01%)
Apr 13, 2016	24.26	25.33	24.26	24.82	324,677	+0.52(+2.14%)
Apr 12, 2016	24.57	24.65	23.90	24.30	213,843	-0.20(-0.82%)
Apr 11, 2016	25.38	25.77	24.31	24.50	161,079	-0.70(-2.78%)
Apr 08, 2016	25.01	25.51	24.83	25.20	244,272	+0.42(+1.69%)
Apr 07, 2016	25.43	25.44	24.69	24.78	94,028	-0.69(-2.71%)
Apr 06, 2016	25.21	25.59	25.21	25.47	125,812	+0.28(+1.11%)
Apr 05, 2016	24.71	25.47	24.67	25.19	206,750	+0.13(+0.52%)
Apr 04, 2016	24.97	25.84	24.95	25.06	399,019	+0.07(+0.28%)
Apr 01, 2016	25.63	25.81	24.53	24.99	599,497	-1.09(-4.18%)
Mar 31, 2016	25.85	26.18	25.15	26.08	501,439	+0.18(+0.69%)
Mar 30, 2016	25.40	26.00	25.28	25.90	443,848	+0.59(+2.33%)
Mar 29, 2016	23.79	25.37	23.45	25.31	350,830	+1.49(+6.26%)
Mar 28, 2016	24.12	24.20	23.52	23.82	357,761	-0.18(-0.75%)
Mar 24, 2016	24.17	24.00	24.00	24.00	265,300	-0.32(-1.32%)
Mar 23, 2016	24.89	24.89	23.83	24.32	281,276	-0.56(-2.25%)
Mar 22, 2016	24.44	25.07	24.23	24.88	172,962	+0.38(+1.55%)
Mar 21, 2016	24.84	25.08	24.46	24.50	187,734	-0.48(-1.92%)
Mar 18, 2016	24.33	25.34	23.89	24.98	672,643	+0.76(+3.14%)
Mar 17, 2016	24.45	24.53	23.81	24.22	489,579	-0.20(-0.82%)
Mar 16, 2016	24.95	25.00	24.01	24.42	522,774	-0.66(-2.63%)
Mar 15, 2016	25.90	25.90	24.79	25.08	459,263	-1.08(-4.13%)
Mar 14, 2016	26.54	27.22	25.96	26.16	485,803	-0.38(-1.43%)
Mar 11, 2016	26.95	27.31	26.09	26.54	534,392	-0.23(-0.86%)
Mar 10, 2016	27.70	28.24	25.84	26.77	765,263	-0.91(-3.29%)
Mar 09, 2016	27.47	27.76	26.52	27.68	338,260	+0.23(+0.84%)
Mar 08, 2016	28.06	28.36	27.37	27.45	351,418	-0.75(-2.66%)
Mar 07, 2016	27.26	28.22	27.16	28.20	451,830	+0.60(+2.17%)
Mar 04, 2016	27.99	28.27	27.36	27.60	251,199	-0.05(-0.18%)
Mar 03, 2016	27.42	27.78	27.05	27.65	202,009	+0.10(+0.36%)
Mar 02, 2016	27.42	27.61	27.12	27.55	493,978	+0.09(+0.33%)
Mar 01, 2016	26.84	27.51	26.50	27.46	588,412	+0.84(+3.16%)
Feb 29, 2016	26.78	26.97	26.50	26.62	496,669	-0.16(-0.60%)
Feb 26, 2016	26.72	26.87	26.44	26.78	535,783	+0.23(+0.87%)
Feb 25, 2016	26.88	26.89	26.26	26.55	573,751	-0.56(-2.07%)
Feb 24, 2016	25.86	27.17	25.12	27.11	368,823	+0.95(+3.63%)
Feb 23, 2016	26.68	27.08	25.65	26.16	470,123	-0.60(-2.24%)
Feb 22, 2016	27.05	27.48	26.64	26.76	225,012	-0.01(-0.04%)
Feb 19, 2016	26.77	27.34	26.32	26.77	377,668	-0.26(-0.96%)
Feb 18, 2016	27.00	27.40	26.55	27.03	669,063	+0.12(+0.45%)
Feb 17, 2016	24.73	27.17	24.73	26.91	795,595	+2.09(+8.42%)
Feb 16, 2016	23.92	24.93	23.12	24.82	506,715	+1.09(+4.59%)
Feb 12, 2016	23.54	23.73	23.73	23.73	574,600	+0.21(+0.89%)
Feb 11, 2016	22.13	23.87	21.92	23.52	578,597	+1.03(+4.58%)
Feb 10, 2016	20.91	23.39	20.68	22.49	772,471	+1.66(+7.97%)
Feb 09, 2016	21.72	22.94	20.39	20.83	1,079,769	-0.89(-4.10%)
Feb 08, 2016	23.00	23.49	20.69	21.72	2,209,868	-1.52(-6.54%)
Feb 05, 2016	29.80	29.80	20.93	23.24	3,402,565	-6.66(-22.27%)
Feb 04, 2016	28.30	30.13	28.24	29.90	527,935	+1.53(+5.39%)
Feb 03, 2016	28.71	28.78	27.84	28.37	216,764	-0.20(-0.70%)
Feb 02, 2016	28.33	29.08	28.16	28.57	358,798	+0.05(+0.18%)

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.