$3.48 +0.05 (%) Newcastle Investment Corp - NYSE

Feb. 5, 2016 | 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
2/5/20163.433.503.403.48252,647
2/4/20163.393.513.393.43304,634
2/3/20163.493.523.403.40209,273
2/2/20163.503.543.403.46185,282
2/1/20163.563.593.483.52210,974
1/29/20163.303.593.283.56451,365
1/28/20163.253.323.213.25267,816
1/27/20163.303.303.173.23226,758
1/26/20163.183.393.123.28281,919
1/25/20163.493.523.183.18353,698
1/22/20163.303.573.173.52751,353
1/21/20162.903.422.853.291,116,855
1/20/20162.952.952.552.901,178,823
1/19/20163.223.232.972.97666,197
1/15/20163.293.333.123.23476,945
1/14/20163.343.383.093.28797,184
1/13/20163.743.753.323.33659,833
1/12/20163.843.853.573.72728,848
1/11/20163.823.913.793.83302,052
1/8/20164.024.053.823.82386,439
1/7/20164.104.114.004.01531,206
1/6/20164.054.214.054.14225,377
1/5/20164.074.134.034.09508,035
1/4/20164.024.104.004.08328,113
12/31/20153.954.083.954.08365,297
12/30/20153.914.003.913.99254,246
12/29/20154.004.013.913.94325,160
12/28/20154.044.093.924.00304,730
12/24/20153.974.143.974.08247,401
12/23/20154.024.073.983.99379,481
12/22/20153.984.073.904.03274,565
12/21/20154.074.164.054.08313,726
12/18/20154.004.103.994.07620,660
12/17/20154.054.123.943.99524,099
12/16/20154.124.174.044.08563,448
12/15/20153.814.233.784.12792,628
12/14/20154.114.113.763.87789,602
12/11/20154.184.224.064.10305,650
12/10/20154.264.324.194.22275,847
12/9/20154.174.344.164.27372,861
12/8/20154.224.274.174.20574,477
12/7/20154.374.384.234.27527,531
12/4/20154.354.394.294.37364,356
12/3/20154.454.474.364.38273,687
12/2/20154.354.464.324.46414,632
12/1/20154.334.454.324.36525,921
11/30/20154.454.484.324.35393,220
11/27/20154.374.474.374.4490,939
11/25/20154.334.414.264.38373,359
11/24/20154.274.354.094.331,082,751
11/23/20154.364.404.314.31180,822
11/20/20154.344.414.284.36346,387
11/19/20154.364.404.334.34163,986
11/18/20154.284.414.284.34364,098
11/17/20154.464.504.304.30527,990
11/16/20154.364.504.324.47435,631
11/13/20154.454.484.344.35452,872
11/12/20154.594.604.424.48534,364
11/11/20154.584.674.584.63203,342
11/10/20154.674.704.584.61500,868
11/9/20154.694.734.604.66244,396
11/6/20154.674.734.594.68868,777
11/5/20154.754.794.644.72342,473
11/4/20154.955.014.674.70514,917
11/3/20154.955.014.895.01279,428
11/2/20154.935.044.864.98339,399
10/30/20154.884.964.794.92232,590
10/29/20154.894.924.774.83250,361
10/28/20154.774.934.654.93242,728
10/27/20154.874.874.694.74220,498
10/26/20154.924.924.834.87222,121
10/23/20154.914.944.834.89199,042
10/22/20154.854.914.834.89193,113
10/21/20154.914.914.804.84232,244
10/20/20154.754.924.744.90306,473
10/19/20154.754.854.754.77273,689
10/16/20154.744.834.734.79267,119
10/15/20154.664.804.614.74397,589
10/14/20154.674.704.594.65309,034
10/13/20154.594.684.574.66340,292
10/12/20154.624.704.544.62220,572
10/9/20154.494.664.484.62192,579
10/8/20154.534.574.464.47368,513
10/7/20154.414.554.414.53406,799
10/6/20154.474.494.414.45208,103
10/5/20154.404.474.354.46234,275
10/2/20154.304.334.194.33268,497
10/1/20154.424.424.254.32366,478
9/30/20154.204.414.114.39708,094
9/29/20154.394.474.124.151,356,419
9/28/20154.904.944.424.471,421,639
9/25/20155.135.134.884.90453,188
9/24/20155.175.195.085.11392,036
9/23/20155.165.195.085.19238,984
9/22/20155.085.235.085.15777,098
9/21/20155.035.125.025.12766,549
9/18/20154.835.034.805.001,858,520
9/17/20154.894.974.764.86969,556
9/16/20154.884.934.824.88599,584
9/15/20154.924.964.814.891,905,776
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center