$4.43 0.00 (%) Newcastle Investment Corp - NYSE

Jul. 1, 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
9/22/20102.922.942.782.85383,020
9/21/20102.872.982.822.94459,579
9/20/20102.692.862.672.86406,193
9/17/20102.652.692.542.69493,209
9/16/20102.592.682.562.64416,631
9/15/20102.632.632.532.61180,998
9/14/20102.592.662.552.65302,777
9/13/20102.552.652.542.59390,994
9/10/20102.562.602.502.51280,438
9/9/20102.612.612.492.56175,415
9/8/20102.532.602.502.57181,025
9/7/20102.622.632.502.51196,191
9/3/20102.622.662.612.64496,417
9/2/20102.532.592.522.59444,585
9/1/20102.472.582.462.56577,395
8/31/20102.442.502.422.42172,300
8/30/20102.472.542.432.43206,300
8/27/20102.482.512.402.50292,800
8/26/20102.472.542.422.45174,300
8/25/20102.462.482.402.47340,100
8/24/20102.512.552.422.49446,000
8/23/20102.642.652.512.56290,000
8/20/20102.582.622.472.61591,900
8/19/20102.692.722.602.60300,500
8/18/20102.692.712.632.71385,800
8/17/20102.762.762.662.70475,200
8/16/20102.722.822.642.731,736,300
8/13/20102.592.742.582.69351,400
8/12/20102.572.732.572.591,523,500
8/11/20102.722.832.632.63586,000
8/10/20102.902.932.762.78333,700
8/9/20103.033.092.932.95277,100
8/6/20103.003.122.863.011,242,700
8/5/20102.672.762.602.73303,100
8/4/20102.902.992.652.69929,200
8/3/20102.782.952.782.89330,600
8/2/20102.702.812.702.79304,300
7/30/20102.622.742.612.66246,500
7/29/20102.672.772.642.70137,700
7/28/20102.732.732.612.65138,600
7/27/20102.782.872.742.75292,000
7/26/20102.622.792.562.75448,500
7/23/20102.542.642.492.62267,000
7/22/20102.462.582.452.54247,400
7/21/20102.522.552.352.43224,600
7/20/20102.512.572.402.51242,100
7/19/20102.532.612.372.55244,800
7/16/20102.662.672.472.53382,900
7/15/20102.752.752.592.69271,900
7/14/20102.822.822.732.75168,700
7/13/20102.682.862.682.85375,200
7/12/20102.762.822.562.63297,500
7/9/20102.812.842.592.82443,700
7/8/20102.542.852.542.81512,100
7/7/20102.262.502.242.50341,200
7/6/20102.502.502.262.28683,600
7/2/20102.642.642.432.48321,800
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!