Newcastle Investment Corp $4.77

up +0.08


24/7/2014 04:05 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
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
5/8/20144.454.544.444.482,582,668
5/7/20144.414.474.404.454,576,547
5/6/20144.414.434.384.424,403,894
5/5/20144.454.454.404.423,892,944
5/2/20144.634.634.414.476,047,565
5/1/20144.504.614.454.596,319,245
4/30/20144.484.504.384.492,133,111
4/29/20144.504.504.404.442,045,665
4/28/20144.454.554.394.464,682,376
4/25/20144.594.594.424.453,911,523
4/24/20144.624.654.554.591,564,783
4/23/20144.594.634.544.591,880,284
4/22/20144.554.614.534.582,315,577
4/21/20144.594.644.524.562,071,500
4/17/20144.554.594.514.581,592,550
4/16/20144.544.584.524.541,539,272
4/15/20144.514.544.454.482,707,134
4/14/20144.524.554.504.513,188,152
4/11/20144.584.664.484.522,712,253
4/10/20144.694.734.554.583,968,809
4/9/20144.754.754.614.653,356,454
4/8/20144.774.794.714.742,900,275
4/7/20144.724.784.684.733,645,884
4/4/20144.804.824.664.702,770,192
4/3/20144.804.804.734.792,697,146
4/2/20144.754.844.744.802,261,980
4/1/20144.714.784.694.782,529,037
3/31/20144.704.754.654.705,772,219
3/28/20144.604.734.594.663,945,567
3/27/20144.584.614.514.583,935,952
3/26/20144.564.634.534.534,697,471
3/25/20144.484.624.474.585,036,123
3/24/20144.404.524.344.497,620,235
3/21/20144.554.574.394.3913,271,632
3/20/20144.694.724.574.596,582,789
3/19/20144.754.764.664.703,898,960
3/18/20144.674.764.674.754,379,059
3/17/20144.714.754.664.673,578,610
3/14/20144.704.754.654.692,672,910
3/13/20144.754.754.664.721,837,085
3/12/20144.704.744.664.741,857,137
3/11/20144.724.724.664.702,913,867
3/10/20144.704.714.644.712,557,471
3/7/20144.734.734.634.664,559,300
3/6/20144.754.794.714.743,083,861
3/5/20144.824.864.664.757,547,539
3/4/20144.854.854.794.812,881,238
Trading Center