$4.83 +0.12 (%) Newcastle Investment Corp - NYSE

Dec. 17, 2014 | 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
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
11/3/201423.9623.9623.9623.960
10/31/201411.9811.9811.9811.980
10/30/201411.9811.9811.9811.980
10/29/201411.9811.9811.9811.980
10/28/201411.9811.9811.9811.980
10/27/201411.9811.9811.9811.980
10/24/201411.9811.9811.9811.980
10/23/201411.9811.9811.9811.980
10/22/201412.3612.4411.9711.982,767,885
10/21/201412.1612.5012.1312.393,088,464
10/20/201412.2112.3112.0912.152,381,485
10/17/201412.5512.6712.1812.202,921,786
10/16/201412.1712.4711.9512.391,646,435
10/15/201411.8812.0411.6612.012,313,266
10/14/201412.0412.1611.8512.002,139,641
10/13/201412.3312.4112.0012.031,533,379
10/10/201412.4412.6012.2912.291,161,273
10/9/201412.6812.8412.4712.471,348,113
10/8/201412.6312.7312.3912.721,150,111
10/7/201412.7312.8712.6212.64921,781
10/6/201412.6112.8412.6112.741,106,359
10/3/201412.4512.6612.3612.611,625,010
10/2/201412.5212.5712.2512.411,574,990
10/1/201412.6612.7112.4512.521,737,476
9/30/201412.7412.9212.6412.682,169,529
9/29/201412.7212.8112.6312.751,317,929
9/26/201412.4812.7812.3912.751,502,547
9/25/201412.4812.6012.4012.491,498,613
9/24/201412.6712.8812.5612.812,593,693
9/23/201412.8512.8812.5912.681,944,554
9/22/201412.9813.0112.8512.871,543,938
9/19/201412.9313.0312.8212.992,775,542
9/18/201413.1113.1812.8712.931,578,742
9/17/201413.1413.2413.0813.08920,800
9/16/201413.0313.1613.0213.091,143,063
9/15/201413.2113.2113.0413.06915,046
9/12/201413.3013.3313.1313.231,729,261
9/11/201413.2513.4013.2113.34512,133
9/10/201413.3113.3613.1313.251,488,345
9/9/201413.4613.5213.2813.321,198,135
9/8/201413.6013.6513.4513.481,072,976
9/5/201413.4913.6313.4713.61742,908
9/4/201413.5813.5813.4513.52993,808
9/3/201413.5813.6113.4813.601,395,297
9/2/201413.5213.6213.4113.591,516,972
8/29/201413.4213.5713.4013.551,777,269
8/28/201413.3713.4413.2413.411,384,566
8/27/201413.5013.5313.4113.421,347,462
8/26/201413.3913.5113.3813.501,267,836
8/25/201413.5013.6213.4013.411,217,663
8/22/201413.8713.8913.4313.434,049,372
8/21/201413.9214.0113.8113.911,620,880
8/20/201413.7013.9013.6513.882,437,299
8/19/201413.3013.7213.2913.703,169,282
8/18/20144.404.424.364.4210,404,150
8/15/20144.374.404.364.384,923,915
8/14/20144.394.414.334.388,924,646
8/13/20144.374.414.364.3845,410,073
8/12/20144.484.524.474.482,026,695
8/11/20144.524.574.484.533,843,373
8/8/20144.564.574.514.532,564,718
8/7/20144.464.584.424.586,216,617
8/6/20144.404.514.404.483,738,452
8/5/20144.514.574.394.407,544,818
8/4/20144.464.554.464.513,381,677
8/1/20144.474.534.454.492,453,216
7/31/20144.504.574.464.474,963,433
7/30/20144.584.594.504.513,180,773
7/29/20144.604.634.574.582,117,336
7/28/20144.674.754.594.604,059,323
7/25/20144.754.754.664.693,883,016
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center