$4.33 0.00 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
12/8/20164.454.514.324.331,371,665
12/7/20164.554.604.544.56418,534
12/6/20164.554.624.554.56599,123
12/5/20164.484.584.484.57524,798
12/2/20164.454.514.424.45293,256
12/1/20164.524.564.414.42399,089
11/30/20164.514.584.504.53393,059
11/29/20164.604.634.444.484,520,567
11/28/20164.604.624.574.60278,511
11/25/20164.544.614.544.58232,249
11/23/20164.594.614.504.52167,761
11/22/20164.584.654.564.59236,925
11/21/20164.544.604.524.55239,519
11/18/20164.584.594.504.51338,013
11/17/20164.584.604.514.56128,928
11/16/20164.564.634.544.5789,975
11/15/20164.574.624.484.58195,964
11/14/20164.594.694.534.62273,671
11/11/20164.464.604.414.59425,969
11/10/20164.404.584.314.55433,343
11/9/20164.424.494.304.43282,984
11/8/20164.504.524.434.44200,244
11/7/20164.604.604.474.54178,992
11/4/20164.464.664.374.46554,416
11/3/20164.304.334.274.29155,969
11/2/20164.324.354.284.30262,749
11/1/20164.444.454.304.30233,517
10/31/20164.484.504.404.40213,757
10/28/20164.394.444.394.41131,903
10/27/20164.484.484.414.41136,688
10/26/20164.574.574.484.48140,585
10/25/20164.584.584.494.56213,978
10/24/20164.474.574.474.56149,802
10/21/20164.474.514.464.47166,810
10/20/20164.454.554.454.45322,099
10/19/20164.584.624.554.57219,095
10/18/20164.604.634.574.58224,534
10/17/20164.534.604.504.60138,077
10/14/20164.524.574.494.50159,654
10/13/20164.524.534.484.50132,928
10/12/20164.424.594.424.53184,531
10/11/20164.424.454.384.42151,858
10/10/20164.424.514.404.41177,886
10/7/20164.454.504.404.41164,055
10/6/20164.514.524.454.46259,772
10/5/20164.554.554.514.5296,208
10/4/20164.524.554.514.53101,216
10/3/20164.524.544.514.5270,447
9/30/20164.554.564.504.53180,021
9/29/20164.504.564.504.52134,717
9/28/20164.494.514.444.49284,539
9/27/20164.504.514.464.47236,083
9/26/20164.544.564.474.50195,764
9/23/20164.584.604.544.5698,213
9/22/20164.604.634.554.57116,416
9/21/20164.544.604.524.57103,761
9/20/20164.524.584.514.53143,317
9/19/20164.514.624.514.53166,119
9/16/20164.534.564.504.51496,353
9/15/20164.544.564.504.54121,683
9/14/20164.544.574.484.52176,728
9/13/20164.534.534.474.49133,528
9/12/20164.504.614.454.53290,475
9/9/20164.624.634.534.53238,890
9/8/20164.644.674.624.64196,928
9/7/20164.654.694.644.64137,434
9/6/20164.684.694.624.65197,833
9/2/20164.604.694.604.66138,047
9/1/20164.654.654.584.60114,757
8/31/20164.634.654.594.65158,069
8/30/20164.614.644.594.6172,009
8/29/20164.634.644.594.61119,449
8/26/20164.644.664.584.60144,542
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center