$4.61 +0.03 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/20164.604.654.594.61110,078
8/24/20164.624.634.544.58133,030
8/23/20164.564.654.564.63209,806
8/22/20164.544.584.534.58122,414
8/19/20164.594.594.514.53260,575
8/18/20164.584.624.584.59227,180
8/17/20164.574.594.514.55211,005
8/16/20164.644.654.574.57342,528
8/15/20164.724.724.654.65244,710
8/12/20164.704.714.664.67217,133
8/11/20164.654.714.654.67328,755
8/10/20164.684.704.634.67302,224
8/9/20164.614.734.554.67361,580
8/8/20164.744.754.664.68131,911
8/5/20164.714.734.664.67199,238
8/4/20164.744.744.674.6984,973
8/3/20164.704.754.644.70240,412
8/2/20164.714.734.684.69155,990
8/1/20164.734.784.704.72193,736
7/29/20164.774.804.704.74172,297
7/28/20164.734.774.714.7699,229
7/27/20164.694.724.654.72154,891
7/26/20164.744.774.674.69128,069
7/25/20164.684.754.684.71282,674
7/22/20164.814.814.734.73118,631
7/21/20164.784.824.764.78193,207
7/20/20164.714.784.654.75207,863
7/19/20164.724.884.684.81621,078
7/18/20164.704.754.674.69385,888
7/15/20164.714.724.664.66248,538
7/14/20164.734.774.664.70294,232
7/13/20164.784.874.694.71258,739
7/12/20164.754.774.644.75399,700
7/11/20164.514.834.514.72679,621
7/8/20164.534.544.484.53183,802
7/7/20164.594.624.514.51158,577
7/6/20164.564.644.544.63157,773
7/5/20164.614.624.524.59101,696
7/1/20164.584.644.584.60118,696
6/30/20164.624.624.494.591,202,287
6/29/20164.604.674.584.62134,318
6/28/20164.444.614.424.6099,610
6/27/20164.564.574.394.39224,718
6/24/20164.544.604.494.55208,568
6/23/20164.604.654.594.61147,019
6/22/20164.574.634.574.59118,830
6/21/20164.654.694.534.61261,715
6/20/20164.664.704.594.69171,926
6/17/20164.604.724.564.72567,468
6/16/20164.544.604.534.59100,973
6/15/20164.544.604.534.5885,859
6/14/20164.554.574.514.56109,410
6/13/20164.654.654.534.53136,890
6/10/20164.624.654.604.6484,057
6/9/20164.704.734.634.64130,883
6/8/20164.754.774.684.71102,190
6/7/20164.784.804.694.72151,716
6/6/20164.674.794.664.78168,921
6/3/20164.684.714.654.68134,589
6/2/20164.494.694.484.66236,078
6/1/20164.464.504.454.49127,948
5/31/20164.454.504.404.49231,412
5/27/20164.454.484.414.42135,221
5/26/20164.404.484.384.43188,556
5/25/20164.454.454.364.41311,349
5/24/20164.444.474.424.42107,666
5/23/20164.434.504.414.44167,801
5/20/20164.364.424.304.41114,268
5/19/20164.334.354.254.33173,573
5/18/20164.404.454.304.37223,503
5/17/20164.414.484.364.45169,332
5/16/20164.504.504.424.43112,158
5/13/20164.424.504.394.49132,589
5/12/20164.434.494.384.48109,810
5/11/20164.474.504.404.44221,907
5/10/20164.684.704.384.48403,916
5/9/20164.484.674.484.66322,767
5/6/20164.324.504.304.50216,066
5/5/20164.294.354.284.34181,250
5/4/20164.294.354.264.29241,725
5/3/20164.404.454.294.29129,365
5/2/20164.384.474.364.41171,423
4/29/20164.454.504.284.34306,892
4/28/20164.364.464.354.41116,064
4/27/20164.494.494.374.41102,873
4/26/20164.434.484.384.48144,729
4/25/20164.304.414.304.40137,424
4/22/20164.234.364.234.33257,597
4/21/20164.254.264.204.25341,509
4/20/20164.204.254.204.24206,040
4/19/20164.204.254.194.20130,337
4/18/20164.204.224.164.20232,008
4/15/20164.194.254.164.18133,146
4/14/20164.244.244.154.22185,181
4/13/20164.204.254.154.23351,641
4/12/20164.154.194.114.13274,513
4/11/20164.134.194.094.14492,332
4/8/20164.234.234.104.12322,679
4/7/20164.204.254.144.20170,040
4/6/20164.204.254.134.20261,716
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center