$4.85 +0.03 (%) Newcastle Investment Corp - NYSE

Mar. 31, 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
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
3/5/20154.774.774.614.62795,093
3/4/20154.644.794.634.791,007,952
3/3/20154.644.694.624.642,142,365
3/2/20154.844.854.644.661,190,882
2/27/20154.694.844.694.84950,513
2/26/20154.694.734.634.69746,536
2/25/20154.724.784.684.70590,228
2/24/20154.664.754.654.74408,068
2/23/20154.754.754.664.70418,519
2/20/20154.734.754.694.71253,804
2/19/20154.704.784.704.75516,392
2/18/20154.634.704.604.70319,705
2/17/20154.584.634.554.63204,880
2/13/20154.624.634.564.60213,803
2/12/20154.604.624.564.59251,771
2/11/20154.554.584.554.57201,326
2/10/20154.654.654.544.57405,726
2/9/20154.594.654.554.64193,735
2/6/20154.614.634.554.60329,471
2/5/20154.584.634.574.61423,258
2/4/20154.614.654.524.56417,709
2/3/20154.554.674.514.61823,370
2/2/20154.464.534.444.53832,314
1/30/20154.244.454.224.43698,568
1/29/20154.244.244.214.23191,623
1/28/20154.304.304.204.20363,319
1/27/20154.194.294.194.26459,585
1/26/20154.234.254.184.24427,547
1/23/20154.204.254.184.21645,607
1/22/20154.204.244.154.201,129,239
1/21/20154.114.184.104.16453,199
1/20/20154.174.194.114.12686,309
1/16/20154.184.214.154.17424,267
1/15/20154.134.204.124.19589,510
1/14/20154.104.224.104.111,188,883
1/13/20154.324.354.044.151,993,682
1/12/20154.424.434.254.31512,263
1/9/20154.524.554.404.42548,421
1/8/20154.504.544.494.53509,041
1/7/20154.474.524.414.49445,867
1/6/20154.494.514.394.47449,636
1/5/20154.574.594.484.48334,004
1/2/20154.494.584.494.57318,413
12/31/20144.524.564.474.49950,426
12/30/20144.544.544.474.54645,508
12/29/20144.654.684.624.63987,978
12/26/20144.684.694.614.67868,488
12/24/20144.694.714.634.68384,190
12/23/20144.704.754.624.70973,687
12/22/20144.804.804.674.701,163,663
12/19/20144.864.874.754.771,468,009
12/18/20144.884.924.844.851,492,438
12/17/20144.754.844.724.83941,529
12/16/20144.784.834.714.711,379,914
12/15/20144.964.964.774.78920,402
12/12/20145.035.054.944.961,260,401
12/11/20145.035.105.015.03962,610
12/10/20144.955.084.945.001,202,795
12/9/20144.804.964.804.951,711,248
12/8/20144.824.864.794.801,041,388
12/5/20144.864.884.824.822,231,368
12/4/20144.854.884.804.863,261,045
12/3/20144.754.874.734.841,356,488
12/2/20144.784.804.714.731,375,309
12/1/20144.914.924.734.75932,829
11/28/20144.844.964.824.91450,705
11/26/20144.784.854.764.841,001,043
11/25/20144.764.774.684.741,503,666
11/24/20144.774.804.704.741,056,502
11/21/20144.864.884.714.761,933,385
11/20/20144.814.854.774.80939,035
11/19/20144.824.864.794.801,031,719
11/18/20144.734.824.704.801,563,836
11/17/20144.834.864.714.711,698,084
11/14/20144.804.884.794.85979,298
11/13/20144.904.904.774.791,966,042
11/12/20144.824.904.804.851,546,172
11/11/20144.764.914.744.814,916,011
11/10/20144.404.754.374.745,468,357
11/6/201411.9811.9811.9811.980
11/5/201423.9623.9623.9623.960
11/4/201423.9623.9623.9623.960
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center