$4.54 +0.09 (%) Newcastle Investment Corp - NYSE

Jul. 28, 2015 | 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
7/28/20154.474.554.414.54215,165
7/27/20154.464.494.414.45264,189
7/24/20154.584.594.484.50251,548
7/23/20154.674.674.544.55279,551
7/22/20154.594.664.594.65137,607
7/21/20154.604.614.564.59243,516
7/20/20154.654.664.584.60186,919
7/17/20154.674.694.644.66173,182
7/16/20154.664.704.664.66157,656
7/15/20154.684.684.584.64302,407
7/14/20154.724.724.664.69255,738
7/13/20154.644.774.614.71401,472
7/10/20154.504.614.494.59289,858
7/9/20154.544.574.464.46613,452
7/8/20154.684.734.494.52807,642
7/7/20154.594.734.594.68448,395
7/6/20154.514.604.514.59376,575
7/2/20154.454.544.454.51318,296
7/1/20154.444.464.414.43749,013
6/30/20154.444.504.394.42760,009
6/29/20154.624.644.554.56465,442
6/26/20154.664.674.564.62607,736
6/25/20154.704.754.634.65557,651
6/24/20154.804.874.654.721,242,403
6/23/20155.075.144.764.821,084,015
6/22/20155.175.225.055.07269,853
6/19/20155.005.185.005.14877,548
6/18/20154.905.074.905.02491,447
6/17/20154.904.984.874.90338,704
6/16/20154.884.964.884.94186,698
6/15/20154.924.954.884.90213,858
6/12/20154.904.954.824.93217,249
6/11/20154.874.934.854.90261,816
6/10/20154.804.904.804.86548,917
6/9/20154.884.914.784.78504,137
6/8/20154.994.994.894.90291,015
6/5/20155.025.034.944.99337,356
6/4/20155.075.075.035.03132,208
6/3/20155.105.115.055.07192,885
6/2/20155.125.135.085.11219,741
6/1/20155.155.205.105.13200,686
5/29/20155.205.205.075.13286,088
5/28/20155.085.205.085.20202,856
5/27/20155.125.155.075.08500,937
5/26/20155.205.205.075.10366,565
5/22/20155.265.305.205.22215,779
5/21/20155.245.305.235.29263,582
5/20/20155.255.275.225.24295,707
5/19/20155.095.225.075.21633,620
5/18/20155.065.115.055.08494,171
5/15/20155.095.105.025.06356,855
5/14/20155.095.145.085.08389,022
5/13/20155.145.195.075.09306,998
5/12/20155.145.175.095.14460,621
5/11/20155.195.265.185.19573,027
5/8/20155.145.225.135.17483,753
5/7/20155.165.275.135.16456,653
5/6/20155.375.385.165.18447,146
5/5/20155.445.445.355.38333,101
5/4/20155.475.475.385.44279,473
5/1/20155.335.465.255.44369,842
4/30/20155.385.405.295.33437,362
4/29/20155.355.405.325.34359,878
4/28/20155.375.415.345.38377,605
4/27/20155.405.455.375.38388,531
4/24/20155.405.415.375.39550,370
4/23/20155.395.415.365.40819,403
4/22/20155.405.415.365.39303,203
4/21/20155.435.455.375.39332,982
4/20/20155.435.445.365.40724,185
4/17/20155.305.495.305.42481,676
4/16/20155.355.375.285.32341,513
4/15/20155.325.475.305.35767,294
4/14/20155.205.365.195.32489,875
4/13/20155.165.215.145.21295,151
4/10/20154.955.204.955.16575,351
4/9/20154.935.024.914.95546,477
4/8/20154.944.994.874.93728,662
4/7/20154.964.994.924.96510,197
4/6/20154.995.014.924.94412,367
4/2/20154.915.004.874.99569,544
4/1/20154.854.934.844.91569,801
3/31/20154.794.874.794.85447,529
3/30/20154.774.864.774.82321,100
3/27/20154.774.814.764.76210,278
3/26/20154.744.814.744.78272,166
3/25/20154.774.884.754.75693,191
3/24/20154.864.954.864.87508,005
3/23/20154.854.884.834.84984,427
3/20/20154.804.864.794.851,647,111
3/19/20154.834.874.764.79573,108
3/18/20154.644.854.624.85884,435
3/17/20154.574.654.574.65442,950
3/16/20154.654.654.594.60829,225
3/13/20154.644.684.634.64344,096
3/12/20154.604.694.604.66562,060
3/11/20154.594.674.594.65523,702
3/10/20154.604.624.584.60363,043
3/9/20154.624.634.584.59395,246
3/6/20154.634.654.614.63477,328
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!