$4.31 -0.02 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
3/5/20125.765.995.765.961,253,631
3/2/20125.595.785.555.771,301,276
3/1/20125.405.685.175.591,802,777
2/29/20125.685.685.435.45817,929
2/28/20125.605.665.575.64359,762
2/27/20125.635.705.525.59389,595
2/24/20125.645.755.575.69486,846
2/23/20125.495.695.485.64433,166
2/22/20125.605.685.485.48451,838
2/21/20125.735.775.605.62515,482
2/17/20125.595.725.575.69668,523
2/16/20125.425.595.405.56560,268
2/15/20125.565.585.415.43537,442
2/14/20125.555.605.515.52481,465
2/13/20125.525.595.445.57583,371
2/10/20125.535.545.395.42592,376
2/9/20125.695.725.575.58454,831
2/8/20125.755.765.675.69413,918
2/7/20125.725.785.705.71470,640
2/6/20125.745.795.695.71415,400
2/3/20125.675.785.635.77854,861
2/2/20125.505.655.465.64788,065
2/1/20125.435.515.435.47749,485
1/31/20125.295.455.255.36528,369
1/30/20125.305.345.235.25469,019
1/27/20125.185.365.145.35595,173
1/26/20125.235.255.185.20519,773
1/25/20125.085.224.985.21715,447
1/24/20125.125.185.025.03817,230
1/23/20125.155.235.055.18582,999
1/20/20125.025.155.015.13640,657
1/19/20125.005.074.965.03695,038
1/18/20124.774.954.774.95575,104
1/17/20124.904.904.754.75470,875
1/13/20124.814.874.794.82373,593
1/12/20124.864.894.804.86308,547
1/11/20124.814.894.794.85361,529
1/10/20124.854.864.754.85595,231
1/9/20124.774.824.674.78415,691
1/6/20124.844.844.714.71570,472
1/5/20124.734.834.654.83726,982
1/4/20124.744.824.684.78439,728
1/3/20124.794.854.744.76916,562
12/30/20114.624.694.574.65500,153
12/29/20114.674.774.604.64569,577
12/28/20114.714.724.644.65605,198
12/27/20114.914.964.834.85942,466
12/23/20114.994.994.894.90509,540
12/22/20115.035.124.924.95720,638
12/21/20114.985.044.865.02870,370
12/20/20114.885.014.865.01802,249
12/19/20115.055.104.704.781,152,114
12/16/20114.905.044.825.011,710,091
12/15/20114.644.864.604.861,816,156
12/14/20114.454.624.454.551,076,333
12/13/20114.534.614.374.40774,821
12/12/20114.494.534.384.45688,871
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center