$4.41 +0.07 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

May. 2, 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
7/21/20116.356.556.336.38979,971
7/20/20116.016.326.016.30855,641
7/19/20115.925.995.795.99462,761
7/18/20115.915.985.685.82504,299
7/15/20115.976.075.855.88596,966
7/14/20116.136.255.905.93717,244
7/13/20116.076.436.076.121,054,230
7/12/20116.096.205.965.97669,409
7/11/20116.236.256.096.12655,749
7/8/20116.316.506.246.36863,619
7/7/20116.346.656.316.451,538,591
7/6/20116.166.286.086.281,397,496
7/5/20116.036.256.036.191,351,702
7/1/20115.786.035.736.011,160,851
6/30/20115.745.895.515.78735,803
6/29/20115.705.885.645.75851,568
6/28/20115.675.805.565.68957,588
6/27/20115.595.695.465.67641,159
6/24/20115.745.785.515.552,093,751
6/23/20115.675.815.565.711,006,744
6/22/20115.565.845.555.751,298,058
6/21/20115.525.605.435.571,220,141
6/20/20115.605.815.375.421,804,953
6/17/20115.195.755.085.596,025,520
6/16/20114.474.644.324.401,194,085
6/15/20114.374.494.334.45985,699
6/14/20114.324.534.284.441,229,355
6/13/20114.534.644.184.251,042,662
6/10/20114.604.634.294.521,409,265
6/9/20114.464.694.354.661,140,103
6/8/20114.854.854.244.402,495,027
6/7/20115.035.084.884.881,040,974
6/6/20115.155.294.974.97718,604
6/3/20115.175.375.175.23555,892
6/2/20115.155.375.145.29486,746
6/1/20115.455.465.105.12785,896
5/31/20115.345.505.245.483,290,617
5/27/20115.115.305.115.29657,759
5/26/20114.945.134.895.10710,838
5/25/20114.925.054.904.95617,860
5/24/20114.945.064.894.94814,791
5/23/20115.075.154.874.891,346,735
5/20/20115.335.335.155.18823,357
5/19/20115.405.405.295.35416,672
5/18/20115.155.455.155.40720,177
5/17/20115.235.255.075.141,342,047
5/16/20115.375.385.155.261,340,362
5/13/20115.695.695.425.42774,858
5/12/20115.685.755.545.65727,909
5/11/20115.695.805.605.70861,438
5/10/20115.715.735.555.69941,580
5/9/20115.815.835.685.70917,585
5/6/20115.856.025.685.801,306,692
5/5/20115.875.895.685.701,260,836
5/4/20116.126.165.875.90890,858
5/3/20116.196.285.966.12798,834
5/2/20116.366.486.196.211,163,136
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center