Newcastle Investment Corp $13.55

up +0.14


29/8/2014 04:05 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
11/12/20135.215.285.185.242,758,227
11/11/20135.315.315.185.253,466,087
11/8/20135.365.405.195.313,904,576
11/7/20135.505.515.365.403,717,599
11/6/20135.525.565.415.492,462,528
11/5/20135.515.565.495.514,604,311
11/4/20135.505.565.385.484,131,931
11/1/20135.735.765.505.527,983,894
10/31/20135.805.805.675.743,883,461
10/30/20135.795.805.675.772,351,516
10/29/20135.865.865.735.803,625,134
10/28/20135.895.905.825.871,883,585
10/25/20135.845.905.795.851,753,941
10/24/20135.885.915.815.833,080,597
10/23/20135.915.925.865.882,173,733
10/22/20135.895.945.865.903,098,008
10/21/20135.915.915.815.862,543,101
10/18/20135.845.905.815.902,383,911
10/17/20135.775.845.745.842,095,472
10/16/20135.815.835.745.792,065,884
10/15/20135.785.885.745.751,600,550
10/14/20135.745.865.695.822,382,507
10/11/20135.795.795.685.762,325,793
10/10/20135.655.745.535.722,561,359
10/9/20135.545.635.475.552,133,703
10/8/20135.575.575.455.522,953,007
10/7/20135.505.605.485.552,624,847
10/4/20135.495.625.495.551,749,757
10/3/20135.605.625.475.522,946,426
10/2/20135.625.645.575.602,735,782
10/1/20135.625.665.595.631,796,600
9/30/20135.645.675.565.622,373,659
9/27/20135.605.725.575.684,021,927
9/26/20135.615.715.585.613,015,028
9/25/20135.615.745.555.684,585,412
9/24/20135.645.765.565.595,722,554
9/23/20135.655.685.595.653,110,564
9/20/20135.685.825.645.663,872,858
9/19/20135.875.895.765.803,493,400
9/18/20135.715.855.645.804,080,664
9/17/20135.725.805.665.722,011,476
9/16/20135.885.885.715.722,719,476
9/13/20135.705.755.685.703,727,381
9/12/20135.675.775.615.675,020,037
9/11/20135.905.905.665.684,159,654
9/10/20135.945.945.865.862,938,151
9/9/20135.825.975.825.905,504,329
9/6/20135.875.875.765.823,743,203
9/5/20135.815.855.595.768,341,309
9/4/20135.465.895.245.7817,401,530
9/3/20135.395.445.285.435,049,214
8/30/20135.305.355.255.272,195,085
8/29/20135.315.365.255.294,608,129
8/28/20135.255.415.255.343,069,786
8/27/20135.325.385.285.302,011,445
8/26/20135.415.435.325.361,655,206
8/23/20135.285.415.245.391,983,823
8/22/20135.325.345.275.311,937,916
8/21/20135.285.385.215.264,169,229
8/20/20135.165.335.135.283,295,840
8/19/20135.275.305.105.113,259,773
8/16/20135.345.345.215.253,350,619
8/15/20135.435.435.205.298,849,409
8/14/20135.615.635.505.503,196,423
8/13/20135.715.765.575.593,941,293
8/12/20135.715.785.705.772,601,577
8/9/20135.675.765.665.732,357,552
8/8/20135.675.695.555.673,773,566
8/7/20135.775.825.505.617,716,445
8/6/20135.885.915.755.812,852,039
8/5/20135.795.905.785.882,548,515
8/2/20135.735.855.735.853,378,145
8/1/20135.935.955.705.713,457,299
7/31/20135.865.895.675.803,547,282
7/30/20135.825.885.805.881,850,601
7/29/20135.775.845.755.801,472,159
7/26/20135.725.815.695.762,046,088
7/25/20135.775.815.685.713,186,172
7/24/20135.905.935.765.772,339,491
7/23/20135.965.975.865.894,256,261
7/22/20135.935.965.845.902,674,810
7/19/20135.885.945.795.922,409,743
7/18/20135.905.975.825.865,257,896
7/17/20135.825.895.745.877,019,123
7/16/20135.605.845.575.7210,061,698
7/15/20135.685.695.525.564,367,135
7/12/20135.605.705.545.622,939,023
7/11/20135.515.675.495.635,515,017
7/10/20135.375.485.325.475,731,355
7/9/20135.365.455.245.383,703,308
7/8/20135.275.375.195.333,485,427
7/5/20135.175.325.005.325,840,183
7/3/20135.115.165.065.161,589,747
7/2/20135.265.295.085.174,540,396
7/1/20135.285.375.265.273,855,672
6/28/20135.245.305.175.233,035,513
6/27/20135.225.265.205.243,994,169
6/26/20135.095.255.095.134,314,491
6/25/20134.975.074.975.054,132,747
6/24/20134.914.934.704.838,750,494
Trading Center