Newcastle Investment Corp $4.58

up +0.04


17/4/2014 06:40 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
4/17/20144.554.594.514.581,592,550
4/16/20144.544.584.524.541,539,270
4/15/20144.514.544.454.482,707,130
4/14/20144.524.554.504.513,188,150
4/11/20144.584.664.484.522,712,250
4/10/20144.694.734.554.583,968,810
4/9/20144.754.754.614.653,356,450
4/8/20144.774.794.714.742,900,280
4/7/20144.724.784.684.733,645,880
4/4/20144.804.824.664.702,770,190
4/3/20144.804.804.734.792,697,150
4/2/20144.754.844.744.802,261,980
4/1/20144.714.784.694.782,529,040
3/31/20144.704.754.654.705,772,220
3/28/20144.604.734.594.663,945,570
3/27/20144.584.614.514.583,935,950
3/26/20144.564.634.534.534,697,470
3/25/20144.484.624.474.585,036,120
3/24/20144.404.524.344.497,620,240
3/21/20144.554.574.394.3913,271,600
3/20/20144.694.724.574.596,582,790
3/19/20144.754.764.664.703,898,960
3/18/20144.674.764.674.754,379,060
3/17/20144.714.754.664.673,578,610
3/14/20144.704.754.654.692,672,910
3/13/20144.754.754.664.721,837,080
3/12/20144.704.744.664.741,857,140
3/11/20144.724.724.664.702,913,870
3/10/20144.704.714.644.712,557,470
3/7/20144.734.734.634.664,559,300
3/6/20144.754.794.714.743,083,860
3/5/20144.824.864.664.757,547,540
3/4/20144.854.854.794.812,881,240
3/3/20144.874.884.704.815,292,540
2/28/20144.804.914.584.9011,885,100
2/27/20144.904.934.804.864,144,410
2/26/20144.854.924.804.923,740,990
2/25/20144.854.864.784.813,452,120
2/24/20144.774.874.754.843,370,600
2/21/20144.754.804.704.803,987,450
2/20/20144.734.744.684.733,616,410
2/19/20144.794.834.654.707,179,060
2/18/20144.894.954.784.805,166,410
2/14/20144.984.994.804.8910,390,000
2/13/20145.795.845.715.754,470,060
2/12/20145.755.845.755.843,970,260
2/11/20145.725.805.685.752,706,760
2/10/20145.695.735.655.722,539,650
2/7/20145.565.675.565.654,752,920
2/6/20145.565.655.535.558,109,240
2/5/20145.525.625.515.568,414,140
2/4/20145.405.545.365.5314,256,100
2/3/20145.465.515.365.417,000,690
1/31/20145.395.535.365.445,146,200
1/30/20145.595.615.365.409,099,040
1/29/20145.565.615.525.555,954,510
1/28/20145.635.715.565.614,318,010
1/27/20145.725.755.525.613,340,190
1/24/20145.855.875.685.703,075,360
1/23/20145.905.915.785.841,636,540
1/22/20145.905.925.845.901,409,330
1/21/20145.875.925.815.862,547,180
1/17/20145.895.895.775.832,021,940
1/16/20145.875.875.725.824,554,740
1/15/20145.855.885.795.863,528,480
1/14/20145.775.865.755.843,346,470
1/13/20145.815.875.725.762,637,080
1/10/20145.755.865.735.812,935,790
1/9/20145.705.745.665.723,927,520
1/8/20145.735.765.605.675,355,940
1/7/20145.835.865.725.733,555,480
1/6/20145.865.905.815.822,283,600
1/3/20145.895.905.805.852,966,540
1/2/20145.725.865.685.864,663,300
12/31/20135.695.785.695.742,761,150
12/30/20135.705.725.675.691,601,340
12/27/20135.755.755.685.682,949,830
12/26/20135.725.785.705.744,247,990
12/24/20135.745.815.715.793,421,250
12/23/20135.625.755.575.706,619,310
12/20/20135.425.545.425.535,631,580
12/19/20135.455.465.355.394,028,840
12/18/20135.455.515.345.485,129,630
12/17/20135.255.415.235.395,306,940
12/16/20135.245.315.205.264,198,530
12/13/20135.285.345.215.243,674,670
12/12/20135.365.375.235.243,758,630
12/11/20135.505.505.275.345,480,050
12/10/20135.505.545.415.473,254,190
12/9/20135.415.505.415.472,522,420
12/6/20135.315.455.315.432,631,200
12/5/20135.295.365.275.342,047,690
12/4/20135.285.355.245.327,277,810
12/3/20135.325.395.305.333,149,880
12/2/20135.505.535.355.355,503,830
11/29/20135.535.535.435.491,458,710
11/27/20135.505.555.485.513,183,660
11/26/20135.455.505.375.504,533,390
11/25/20135.505.525.415.424,022,680
11/22/20135.465.505.405.504,476,060
Trading Center