$5.10 -0.12 (%) Newcastle Investment Corp - NYSE

May. 26, 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
8/16/20102.722.822.642.731,736,300
8/13/20102.592.742.582.69351,400
8/12/20102.572.732.572.591,523,500
8/11/20102.722.832.632.63586,000
8/10/20102.902.932.762.78333,700
8/9/20103.033.092.932.95277,100
8/6/20103.003.122.863.011,242,700
8/5/20102.672.762.602.73303,100
8/4/20102.902.992.652.69929,200
8/3/20102.782.952.782.89330,600
8/2/20102.702.812.702.79304,300
7/30/20102.622.742.612.66246,500
7/29/20102.672.772.642.70137,700
7/28/20102.732.732.612.65138,600
7/27/20102.782.872.742.75292,000
7/26/20102.622.792.562.75448,500
7/23/20102.542.642.492.62267,000
7/22/20102.462.582.452.54247,400
7/21/20102.522.552.352.43224,600
7/20/20102.512.572.402.51242,100
7/19/20102.532.612.372.55244,800
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
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center