$4.76 -0.02 (%) Newcastle Investment Corp - NYSE

Mar. 27, 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
6/18/20103.113.293.113.26440,800
6/17/20103.163.173.103.14282,200
6/16/20103.073.152.923.13150,600
6/15/20102.993.052.963.05220,200
6/14/20102.973.062.912.98280,700
6/11/20102.692.902.652.90217,400
6/10/20102.632.712.602.71195,300
6/9/20102.672.692.552.60248,400
6/8/20102.642.702.512.65548,600
6/7/20102.782.792.622.66389,800
6/4/20102.782.842.762.78328,900
6/3/20102.822.962.812.89205,400
6/2/20102.962.972.732.87401,000
6/1/20103.103.102.882.92283,600
5/28/20103.183.222.963.05496,800
5/27/20103.183.182.883.15587,500
5/26/20102.733.002.672.80897,800
5/25/20102.532.672.402.63944,700
5/24/20102.672.722.592.68499,800
5/21/20102.632.852.572.67799,700
5/20/20103.033.032.582.761,181,900
5/19/20103.203.203.003.06752,900
5/18/20103.373.403.153.18491,400
5/17/20103.213.403.173.37539,500
5/14/20103.343.343.123.26817,000
5/13/20103.363.373.253.34535,100
5/12/20103.393.423.293.40474,200
5/11/20103.303.443.233.35716,900
5/10/20103.593.683.333.39941,700
5/7/20103.603.743.153.282,612,400
5/6/20103.533.532.002.991,421,100
5/5/20103.533.543.303.47487,600
5/4/20103.833.843.503.57683,000
5/3/20103.843.893.783.84393,100
4/30/20103.984.103.733.78596,700
4/29/20103.734.003.733.95797,200
4/28/20103.733.813.653.70364,900
4/27/20104.004.003.653.70902,800
4/26/20103.824.073.814.00995,200
4/23/20103.643.903.643.80784,000
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center