$4.77 -0.08 (%) Newcastle Investment Corp - NYSE

Dec. 19, 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
3/16/20102.732.852.722.80410,300
3/15/20102.932.972.712.76561,700
3/12/20103.063.102.932.98354,700
3/11/20103.083.122.983.06414,900
3/10/20103.053.243.003.041,082,200
3/9/20102.993.012.802.98785,000
3/8/20102.603.032.592.992,008,600
3/5/20102.482.592.472.49478,000
3/4/20102.392.502.352.47322,300
3/3/20102.372.402.302.39380,300
3/2/20102.382.402.322.37202,900
3/1/20102.382.442.252.38407,100
2/26/20102.402.402.312.39192,400
2/25/20102.302.402.242.36323,500
2/24/20102.382.392.222.34431,700
2/23/20102.162.402.102.38764,700
2/22/20102.162.262.062.19708,900
2/19/20102.252.582.072.201,303,800
2/18/20102.342.402.222.28577,500
2/17/20102.052.332.052.30627,500
2/16/20102.042.081.982.06198,600
2/12/20101.932.001.891.9862,300
2/11/20101.932.001.872.00141,500
2/10/20101.931.981.931.9871,600
2/9/20101.951.991.931.9656,900
2/8/20101.982.001.891.9160,600
2/5/20101.941.961.761.96104,300
2/4/20102.002.091.891.97165,500
2/3/20102.102.172.072.1077,100
2/2/20102.052.162.022.13194,300
2/1/20101.882.051.852.05121,200
1/29/20101.921.961.881.89167,000
1/28/20101.881.921.841.8981,600
1/27/20101.841.881.801.87145,000
1/26/20101.791.881.791.84217,800
1/25/20101.861.881.751.80297,300
1/22/20101.921.951.831.85282,100
1/21/20102.062.101.911.95447,300
1/20/20102.062.132.052.07208,800
1/19/20102.122.152.062.11231,000
1/15/20102.152.172.062.16270,700
1/14/20102.182.212.122.17253,900
1/13/20102.192.222.122.22190,500
1/12/20102.252.282.152.21334,500
1/11/20102.302.322.172.30272,100
1/8/20102.382.402.252.30298,200
1/7/20102.142.482.142.40902,600
1/6/20102.092.252.082.19502,700
1/5/20102.022.091.962.09237,000
1/4/20102.052.092.022.02187,900
12/31/20092.072.091.952.09293,200
12/30/20092.062.152.062.10179,400
12/29/20092.112.152.032.12235,000
12/28/20092.112.171.992.10362,000
12/24/20092.212.352.092.17534,400
12/23/20091.722.251.722.151,478,800
12/22/20091.681.781.681.77173,400
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center