NEWCASTLE INVESTMENT $5.68

down -0.15


21/5/2013 04:21 PM  |  NYSE : NCT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

NCT historical data

Date Open High Low Close Volume
5/21/2013 5.86 5.89 5.61 5.68 67453
5/20/2013 5.95 6.00 5.76 5.83 63421
5/17/2013 5.82 5.99 5.77 5.95 105008
5/16/2013 5.79 5.96 5.55 5.72 101970
5/15/2013 5.74 5.79 5.71 5.78 54558
5/14/2013 5.72 5.78 5.72 5.76 64158
5/13/2013 5.75 5.79 5.70 5.75 55120
5/10/2013 5.76 5.79 5.71 5.76 83236
5/9/2013 5.73 5.83 5.68 5.77 98551
5/8/2013 5.76 5.86 5.74 5.80 103559
5/7/2013 5.58 5.74 5.58 5.73 74799
5/6/2013 5.50 5.64 5.50 5.59 45885
5/3/2013 5.56 5.67 5.47 5.54 119710
5/2/2013 5.27 5.58 5.26 5.54 151439
5/1/2013 5.29 5.33 5.21 5.27 41582
4/30/2013 5.36 5.36 5.25 5.31 40268
4/29/2013 5.28 5.39 5.26 5.35 55226
4/26/2013 5.09 5.33 5.06 5.24 60103
4/25/2013 5.10 5.15 5.08 5.12 23493
4/24/2013 5.08 5.15 5.05 5.14 26307
4/23/2013 5.02 5.04 4.97 5.04 23342
4/22/2013 4.88 5.02 4.83 4.99 36170
4/19/2013 4.68 4.88 4.66 4.85 51690
4/18/2013 4.81 4.83 4.44 4.66 81661
4/17/2013 4.91 4.92 4.81 4.82 40082
4/16/2013 4.90 4.98 4.86 4.95 43533
4/15/2013 5.06 5.08 4.86 4.89 42594
4/12/2013 5.13 5.15 5.06 5.11 33261
4/11/2013 5.15 5.17 5.12 5.16 24239
4/10/2013 5.14 5.16 5.04 5.15 27453
4/9/2013 5.14 5.20 5.11 5.13 20164
4/8/2013 5.16 5.17 5.09 5.14 21870
4/5/2013 5.08 5.19 5.03 5.17 23041
4/4/2013 5.02 5.19 4.95 5.18 38454
4/3/2013 5.14 5.15 4.99 5.02 33962
4/2/2013 5.18 5.25 5.05 5.11 48980
4/1/2013 5.25 5.26 5.12 5.15 26283
3/28/2013 5.24 5.29 5.18 5.24 28653
3/27/2013 5.03 5.25 5.02 5.21 61899
3/26/2013 4.89 5.06 4.89 5.03 41241
3/25/2013 4.96 4.98 4.84 4.86 43529
3/22/2013 4.99 5.01 4.85 4.93 48148
3/21/2013 4.99 5.07 4.92 4.96 59899
3/20/2013 5.27 5.27 4.95 5.04 147058
3/19/2013 5.41 5.46 5.17 5.22 74727
3/18/2013 5.38 5.44 5.35 5.39 37498
3/15/2013 5.41 5.44 5.35 5.42 49110
3/14/2013 5.31 5.38 5.28 5.38 39477
3/13/2013 5.31 5.34 5.26 5.31 27984
3/12/2013 5.32 5.32 5.23 5.29 30656
3/11/2013 5.30 5.34 5.26 5.33 26515
3/8/2013 5.34 5.34 5.26 5.28 43019
3/7/2013 5.19 5.30 5.19 5.25 53713
3/6/2013 5.31 5.34 5.12 5.16 58854
3/5/2013 5.34 5.34 5.22 5.26 48750
3/4/2013 5.24 5.31 5.20 5.22 45549
3/1/2013 5.18 5.25 5.18 5.24 31709
2/28/2013 5.15 5.30 5.11 5.23 69094
2/27/2013 5.07 5.16 5.04 5.14 37450
2/26/2013 5.00 5.11 4.96 5.08 36058
2/25/2013 5.16 5.17 4.98 4.99 50192
2/22/2013 5.06 5.13 5.03 5.09 54935
2/21/2013 5.12 5.13 4.81 4.99 121658
2/20/2013 5.33 5.33 5.14 5.16 43979
2/19/2013 5.30 5.34 5.24 5.34 45742
2/15/2013 5.28 5.33 5.24 5.25 43537
2/14/2013 5.06 5.26 5.06 5.25 53625
2/13/2013 5.02 5.10 5.01 5.10 65173
2/12/2013 5.06 5.08 4.99 5.04 205154
2/11/2013 5.04 5.06 5.02 5.04 24531
2/8/2013 5.04 5.08 5.03 5.04 24211
2/7/2013 5.13 5.13 5.01 5.04 35718
2/6/2013 4.98 5.13 4.98 5.12 50609
2/5/2013 4.99 5.02 4.97 5.02 24826
2/4/2013 4.92 4.99 4.88 4.95 29951
2/1/2013 4.97 5.02 4.93 4.97 34440
1/31/2013 4.91 4.96 4.89 4.92 42703
1/30/2013 4.81 4.92 4.81 4.89 33781
1/29/2013 4.80 4.81 4.75 4.81 24176
1/28/2013 4.75 4.81 4.74 4.77 23600
1/25/2013 4.72 4.75 4.66 4.74 39109
1/24/2013 4.79 4.82 4.66 4.68 54988
1/23/2013 4.87 4.88 4.75 4.77 40305
1/22/2013 4.73 4.84 4.72 4.84 40372
1/18/2013 4.75 4.75 4.67 4.69 23446
1/17/2013 4.66 4.74 4.65 4.72 36749
1/16/2013 4.55 4.65 4.55 4.65 30104
1/15/2013 4.57 4.58 4.51 4.58 55901
1/14/2013 4.59 4.63 4.55 4.57 39824
1/11/2013 4.65 4.65 4.54 4.58 41297
1/10/2013 4.65 4.65 4.59 4.63 56666
1/9/2013 4.65 4.67 4.59 4.61 75780
1/8/2013 4.61 4.67 4.56 4.63 464061
1/7/2013 4.43 4.55 4.36 4.50 142305
1/4/2013 4.21 4.26 4.18 4.21 30575
1/3/2013 4.24 4.30 4.14 4.18 32213
1/2/2013 4.16 4.20 4.13 4.20 29455
12/31/2012 3.98 4.07 3.97 4.07 25514
12/28/2012 3.98 4.05 3.96 3.97 12225
12/27/2012 4.01 4.04 3.91 3.99 23028
Marketplace
Trading Center