$5.39 0.00 (%) Newcastle Investment Corp - NYSE

Apr. 24, 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
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
7/1/20102.572.672.402.62606,700
6/30/20102.822.922.682.68316,400
6/29/20102.952.952.802.83510,500
6/28/20103.103.162.973.00289,900
6/25/20102.993.212.813.166,031,800
6/24/20102.793.092.773.01413,600
6/23/20102.912.952.752.85337,000
6/22/20102.932.992.852.94275,700
6/21/20103.263.332.953.00412,100
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center