$4.93 -0.04 (%) Newcastle Investment Corp - NYSE

Aug. 28, 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
11/18/20105.155.365.115.34891,169
11/17/20105.075.224.985.07819,470
11/16/20105.005.074.904.99690,521
11/15/20104.835.174.834.95900,247
11/12/20104.784.904.764.81312,307
11/11/20104.894.954.724.85411,957
11/10/20104.875.084.804.95683,982
11/9/20104.835.004.804.921,349,368
11/8/20104.264.664.234.391,074,765
11/5/20104.094.304.074.26760,872
11/4/20103.994.073.974.07536,506
11/3/20103.953.953.883.92159,840
11/2/20103.873.963.833.94293,393
11/1/20103.913.953.763.81227,349
10/29/20103.773.913.773.90163,276
10/28/20103.923.933.803.81189,292
10/27/20103.923.993.833.88229,215
10/26/20103.883.983.873.95254,684
10/25/20103.954.033.883.92246,160
10/22/20103.883.953.873.92124,211
10/21/20103.903.983.733.87499,199
10/20/20103.944.093.853.86442,264
10/19/20104.024.053.913.92296,419
10/18/20104.004.123.964.06306,855
10/15/20104.124.153.954.00591,634
10/14/20104.014.123.964.08437,668
10/13/20104.004.243.994.011,143,314
10/12/20103.843.993.753.99741,308
10/11/20103.833.953.553.86617,801
10/8/20103.833.973.723.85866,836
10/7/20103.443.853.433.841,066,349
10/6/20103.203.443.183.43965,128
10/5/20103.143.213.123.20522,917
10/4/20103.083.123.023.10303,618
10/1/20103.123.153.033.11468,318
9/30/20103.173.183.023.10357,910
9/29/20103.193.203.123.18425,591
9/28/20103.123.173.013.16330,836
9/27/20102.973.132.923.12448,992
9/24/20102.772.952.772.95452,513
9/23/20102.822.852.722.73258,742
9/22/20102.922.942.782.85383,020
9/21/20102.872.982.822.94459,579
9/20/20102.692.862.672.86406,193
9/17/20102.652.692.542.69493,209
9/16/20102.592.682.562.64416,631
9/15/20102.632.632.532.61180,998
9/14/20102.592.662.552.65302,777
9/13/20102.552.652.542.59390,994
9/10/20102.562.602.502.51280,438
9/9/20102.612.612.492.56175,415
9/8/20102.532.602.502.57181,025
9/7/20102.622.632.502.51196,191
9/3/20102.622.662.612.64496,417
9/2/20102.532.592.522.59444,585
9/1/20102.472.582.462.56577,395
8/31/20102.442.502.422.42172,300
8/30/20102.472.542.432.43206,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!