$4.23 0.00 (%) Newcastle Investment Corp - NYSE

Jan. 29, 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
4/22/20103.713.753.573.68573,100
4/21/20103.743.823.613.71448,200
4/20/20103.763.763.653.74420,800
4/19/20103.633.773.543.63959,900
4/16/20103.693.823.563.64552,200
4/15/20103.943.983.563.73929,800
4/14/20103.973.993.653.89964,800
4/13/20104.034.033.843.89898,600
4/12/20104.114.143.894.031,010,700
4/9/20103.934.183.813.931,728,300
4/8/20103.794.153.653.832,096,200
4/7/20103.423.853.423.802,052,600
4/6/20103.343.603.253.451,265,300
4/5/20103.303.443.223.34717,200
4/1/20103.303.473.213.241,408,100
3/31/20102.953.352.953.232,125,200
3/30/20103.013.022.852.94372,800
3/29/20102.943.082.943.00557,900
3/26/20103.033.202.932.99779,300
3/25/20103.193.342.963.021,421,200
3/24/20102.673.222.553.132,663,200
3/23/20102.742.742.452.631,266,000
3/22/20102.382.532.272.35932,700
3/19/20102.792.802.352.352,405,500
3/18/20102.922.972.752.80407,100
3/17/20102.812.972.782.87424,100
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center