$4.73 -0.05 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Jul. 22, 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
10/12/20114.334.354.204.231,319,058
10/11/20114.144.354.134.31867,580
10/10/20114.154.234.094.231,222,592
10/7/20114.284.294.034.051,038,445
10/6/20114.164.294.094.271,329,008
10/5/20114.184.183.954.141,668,113
10/4/20113.684.203.564.192,730,865
10/3/20114.064.163.753.752,867,841
9/30/20114.204.264.064.074,367,519
9/29/20114.234.404.154.292,274,684
9/28/20114.504.534.294.292,513,366
9/27/20114.554.614.434.504,490,390
9/26/20114.484.504.264.442,159,859
9/23/20114.374.514.324.393,238,669
9/22/20114.304.544.274.3620,136,828
9/21/20114.874.904.554.554,080,254
9/20/20115.145.154.864.903,950,444
9/19/20115.685.765.505.651,163,379
9/16/20115.945.945.685.751,235,078
9/15/20115.485.955.475.872,350,737
9/14/20114.835.054.654.95574,261
9/13/20114.784.814.574.77543,373
9/12/20114.624.824.544.72673,795
9/9/20114.895.024.684.75636,138
9/8/20115.215.354.964.98540,906
9/7/20115.015.274.995.26589,824
9/6/20114.644.924.584.90817,073
9/2/20115.185.204.914.91887,284
9/1/20115.525.575.255.27656,283
8/31/20115.585.695.525.53672,204
8/30/20115.355.585.245.50547,493
8/29/20115.005.435.005.40974,742
8/26/20114.754.994.614.94524,950
8/25/20115.035.064.714.80804,916
8/24/20114.875.054.774.98471,250
8/23/20114.454.944.454.91854,067
8/22/20114.794.834.394.41782,768
8/19/20114.614.834.564.62837,206
8/18/20114.934.934.634.651,052,972
8/17/20115.095.174.985.09509,087
8/16/20115.055.274.915.03900,504
8/15/20114.805.174.805.171,103,979
8/12/20114.905.004.664.71932,955
8/11/20114.574.974.504.861,300,130
8/10/20114.775.004.504.511,756,113
8/9/20114.305.014.185.012,410,339
8/8/20114.614.724.054.062,265,298
8/5/20115.355.484.674.772,857,410
8/4/20115.675.705.205.201,330,172
8/3/20115.765.825.565.76776,243
8/2/20115.996.105.755.75802,396
8/1/20116.106.135.826.02736,264
7/29/20115.766.065.586.011,126,909
7/28/20115.946.095.785.84595,173
7/27/20116.126.155.855.93935,096
7/26/20116.116.296.086.15352,503
7/25/20116.196.396.136.16379,237
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center