$3.08 -0.18 (%) Newcastle Investment Corp - NYSE

Feb. 11, 2016 | 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
5/3/20116.196.285.966.12798,834
5/2/20116.366.486.196.211,163,136
4/29/20116.296.326.026.31785,483
4/28/20116.206.226.126.21625,885
4/27/20116.166.226.066.20523,656
4/26/20116.256.266.036.141,370,173
4/25/20116.216.276.106.23813,371
4/21/20116.076.166.026.151,156,439
4/20/20115.796.055.755.991,200,729
4/19/20115.765.795.545.66704,510
4/18/20115.725.795.525.71956,531
4/15/20115.695.835.685.811,015,467
4/14/20115.605.795.505.691,608,388
4/13/20115.805.805.605.621,600,764
4/12/20115.425.455.265.342,203,430
4/11/20115.865.915.445.471,798,176
4/8/20115.935.965.815.86950,065
4/7/20115.905.955.815.91848,903
4/6/20115.905.905.775.881,015,411
4/5/20115.995.995.845.931,084,656
4/4/20116.016.055.955.99835,255
4/1/20116.076.105.945.99903,628
3/31/20116.096.125.986.041,897,225
3/30/20116.036.146.006.091,112,213
3/29/20116.046.055.935.96868,762
3/28/20116.126.176.036.041,214,243
3/25/20115.956.195.956.073,238,432
3/24/20115.886.055.825.9516,707,121
3/23/20116.376.466.006.023,945,049
3/22/20116.696.726.596.67644,162
3/21/20116.666.776.586.62569,485
3/18/20116.576.606.336.551,048,527
3/17/20116.306.636.266.48749,903
3/16/20116.406.486.036.141,101,013
3/15/20116.246.446.126.36929,705
3/14/20116.626.676.306.51942,381
3/11/20116.556.806.476.75988,646
3/10/20116.876.906.606.621,305,754
3/9/20117.237.266.957.01774,502
3/8/20117.107.376.907.31798,306
3/7/20117.367.366.837.081,196,522
3/4/20117.737.797.107.311,842,673
3/3/20117.788.027.647.86657,030
3/2/20117.817.867.487.62874,358
3/1/20118.548.757.767.872,044,546
2/28/20118.508.858.368.441,225,284
2/25/20117.998.487.948.47854,608
2/24/20117.677.967.607.93572,580
2/23/20117.887.937.367.68959,296
2/22/20118.038.247.857.85845,753
2/18/20118.008.257.988.16817,061
2/17/20117.948.057.808.00701,605
2/16/20118.138.247.907.97694,283
2/15/20117.778.257.768.041,321,802
2/14/20117.257.757.247.731,191,564
2/11/20117.047.296.987.22469,427
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center