$4.91 +0.07 (%) Newcastle Investment Corp - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
2/12/20145.755.845.755.843,970,264
2/11/20145.725.805.685.752,706,759
2/10/20145.695.735.655.722,539,653
2/7/20145.565.675.565.654,752,917
2/6/20145.565.655.535.558,109,242
2/5/20145.525.625.515.568,414,136
2/4/20145.405.545.365.5314,256,142
2/3/20145.465.515.365.417,000,690
1/31/20145.395.535.365.445,146,203
1/30/20145.595.615.365.409,099,038
1/29/20145.565.615.525.555,954,509
1/28/20145.635.715.565.614,318,010
1/27/20145.725.755.525.613,340,190
1/24/20145.855.875.685.703,075,363
1/23/20145.905.915.785.841,636,540
1/22/20145.905.925.845.901,409,329
1/21/20145.875.925.815.862,547,176
1/17/20145.895.895.775.832,021,943
1/16/20145.875.875.725.824,554,738
1/15/20145.855.885.795.863,528,476
1/14/20145.775.865.755.843,346,470
1/13/20145.815.875.725.762,637,079
1/10/20145.755.865.735.812,935,793
1/9/20145.705.745.665.723,927,521
1/8/20145.735.765.605.675,355,936
1/7/20145.835.865.725.733,555,478
1/6/20145.865.905.815.822,283,601
1/3/20145.895.905.805.852,966,543
1/2/20145.725.865.685.864,663,299
12/31/20135.695.785.695.742,761,151
12/30/20135.705.725.675.691,601,341
12/27/20135.755.755.685.682,949,830
12/26/20135.725.785.705.744,247,994
12/24/20135.745.815.715.793,421,247
12/23/20135.625.755.575.706,619,308
12/20/20135.425.545.425.535,631,585
12/19/20135.455.465.355.394,028,839
12/18/20135.455.515.345.485,129,629
12/17/20135.255.415.235.395,306,938
12/16/20135.245.315.205.264,198,526
12/13/20135.285.345.215.243,674,672
12/12/20135.365.375.235.243,758,630
12/11/20135.505.505.275.345,480,048
12/10/20135.505.545.415.473,254,190
12/9/20135.415.505.415.472,522,416
12/6/20135.315.455.315.432,631,203
12/5/20135.295.365.275.342,047,686
12/4/20135.285.355.245.327,277,814
12/3/20135.325.395.305.333,149,882
12/2/20135.505.535.355.355,503,834
11/29/20135.535.535.435.491,458,714
11/27/20135.505.555.485.513,183,657
11/26/20135.455.505.375.504,533,389
11/25/20135.505.525.415.424,022,675
11/22/20135.465.505.405.504,476,061
11/21/20135.355.465.355.445,106,507
11/20/20135.385.455.325.356,417,953
11/19/20135.365.455.325.3443,626,351
11/18/20135.555.605.385.413,348,236
11/15/20135.545.595.505.561,778,687
11/14/20135.405.585.405.554,038,924
11/13/20135.245.395.225.392,712,985
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center