$12.52 -0.16 (%) Newcastle Investment Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
9/30/201412.7412.9212.6412.682,159,959
9/29/201412.7212.8112.6312.751,313,822
9/26/201412.4812.7812.3912.751,502,547
9/25/201412.4812.6012.4012.491,498,613
9/24/201412.6712.8812.5612.812,593,693
9/23/201412.8512.8812.5912.681,944,554
9/22/201412.9813.0112.8512.871,543,938
9/19/201412.9313.0312.8212.992,775,542
9/18/201413.1113.1812.8712.931,578,742
9/17/201413.1413.2413.0813.08920,800
9/16/201413.0313.1613.0213.091,143,063
9/15/201413.2113.2113.0413.06915,046
9/12/201413.3013.3313.1313.231,729,261
9/11/201413.2513.4013.2113.34512,133
9/10/201413.3113.3613.1313.251,488,345
9/9/201413.4613.5213.2813.321,198,135
9/8/201413.6013.6513.4513.481,072,976
9/5/201413.4913.6313.4713.61742,908
9/4/201413.5813.5813.4513.52993,808
9/3/201413.5813.6113.4813.601,395,297
9/2/201413.5213.6213.4113.591,516,972
8/29/201413.4213.5713.4013.551,777,269
8/28/201413.3713.4413.2413.411,384,566
8/27/201413.5013.5313.4113.421,347,462
8/26/201413.3913.5113.3813.501,267,836
8/25/201413.5013.6213.4013.411,217,663
8/22/201413.8713.8913.4313.434,049,372
8/21/201413.9214.0113.8113.911,620,880
8/20/201413.7013.9013.6513.882,437,299
8/19/201413.3013.7213.2913.703,169,282
8/18/20144.404.424.364.4210,404,150
8/15/20144.374.404.364.384,923,915
8/14/20144.394.414.334.388,924,646
8/13/20144.374.414.364.3845,410,073
8/12/20144.484.524.474.482,026,695
8/11/20144.524.574.484.533,843,373
8/8/20144.564.574.514.532,564,718
8/7/20144.464.584.424.586,216,617
8/6/20144.404.514.404.483,738,452
8/5/20144.514.574.394.407,544,818
8/4/20144.464.554.464.513,381,677
8/1/20144.474.534.454.492,453,216
7/31/20144.504.574.464.474,963,433
7/30/20144.584.594.504.513,180,773
7/29/20144.604.634.574.582,117,336
7/28/20144.674.754.594.604,059,323
7/25/20144.754.754.664.693,883,016
7/24/20144.714.804.694.773,295,645
7/23/20144.764.764.644.695,176,214
7/22/20144.784.834.734.743,906,113
7/21/20144.714.804.704.783,181,829
7/18/20144.714.724.674.722,393,224
7/17/20144.704.764.674.712,873,399
7/16/20144.724.754.664.703,848,017
7/15/20144.764.794.684.723,798,725
7/14/20144.784.804.714.762,523,279
7/11/20144.754.794.724.772,124,195
7/10/20144.704.784.694.742,710,507
7/9/20144.804.814.714.733,016,603
7/8/20144.814.824.754.794,090,878
7/7/20144.754.884.744.814,421,643
7/3/20144.834.834.754.751,774,261
7/2/20144.784.824.734.821,882,662
7/1/20144.844.844.754.792,843,809
6/30/20144.804.814.754.792,567,704
6/27/20144.834.854.754.793,093,115
6/26/20144.804.844.764.842,780,171
6/25/20144.684.814.684.813,263,296
6/24/20144.674.734.654.684,051,233
6/23/20144.704.774.684.683,560,451
6/20/20144.834.884.644.7111,155,293
6/19/20144.995.004.924.944,157,737
6/18/20145.045.054.925.004,173,530
6/17/20145.035.085.015.055,467,092
6/16/20145.055.144.955.0716,102,611
6/13/20144.864.894.824.891,518,406
6/12/20144.934.944.834.833,491,944
6/11/20144.934.954.914.922,760,797
6/10/20144.964.974.904.912,349,191
6/9/20145.005.034.944.966,154,718
6/6/20144.935.004.914.994,731,756
6/5/20144.924.954.874.922,449,755
6/4/20144.894.904.854.902,497,196
6/3/20144.844.894.794.874,063,011
6/2/20144.814.864.794.841,609,192
5/30/20144.834.854.754.822,407,973
5/29/20144.834.864.764.834,328,506
5/28/20144.814.844.784.812,386,730
5/27/20144.754.824.754.771,705,374
5/23/20144.704.764.694.742,259,685
5/22/20144.684.734.674.691,614,185
5/21/20144.744.744.694.691,019,610
5/20/20144.734.744.664.701,609,867
5/19/20144.644.714.644.71841,192
5/16/20144.674.674.624.662,233,716
5/15/20144.674.704.544.675,431,239
5/14/20144.664.754.654.703,196,532
5/13/20144.584.674.534.664,570,012
5/12/20144.494.564.494.552,047,190
5/9/20144.494.524.464.492,498,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center