$4.61 +0.01 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
11/11/20154.584.674.584.63203,342
11/10/20154.674.704.584.61500,868
11/9/20154.694.734.604.66244,396
11/6/20154.674.734.594.68868,777
11/5/20154.754.794.644.72342,473
11/4/20154.955.014.674.70514,917
11/3/20154.955.014.895.01279,428
11/2/20154.935.044.864.98339,399
10/30/20154.884.964.794.92232,590
10/29/20154.894.924.774.83250,361
10/28/20154.774.934.654.93242,728
10/27/20154.874.874.694.74220,498
10/26/20154.924.924.834.87222,121
10/23/20154.914.944.834.89199,042
10/22/20154.854.914.834.89193,113
10/21/20154.914.914.804.84232,244
10/20/20154.754.924.744.90306,473
10/19/20154.754.854.754.77273,689
10/16/20154.744.834.734.79267,119
10/15/20154.664.804.614.74397,589
10/14/20154.674.704.594.65309,034
10/13/20154.594.684.574.66340,292
10/12/20154.624.704.544.62220,572
10/9/20154.494.664.484.62192,579
10/8/20154.534.574.464.47368,513
10/7/20154.414.554.414.53406,799
10/6/20154.474.494.414.45208,103
10/5/20154.404.474.354.46234,275
10/2/20154.304.334.194.33268,497
10/1/20154.424.424.254.32366,478
9/30/20154.204.414.114.39708,094
9/29/20154.394.474.124.151,356,419
9/28/20154.904.944.424.471,421,639
9/25/20155.135.134.884.90453,188
9/24/20155.175.195.085.11392,036
9/23/20155.165.195.085.19238,984
9/22/20155.085.235.085.15777,098
9/21/20155.035.125.025.12766,549
9/18/20154.835.034.805.001,858,520
9/17/20154.894.974.764.86969,556
9/16/20154.884.934.824.88599,584
9/15/20154.924.964.814.891,905,776
9/14/20155.015.014.844.92643,185
9/11/20154.885.004.884.99195,536
9/10/20154.884.944.844.90220,181
9/9/20154.965.004.874.87185,606
9/8/20154.975.014.904.96276,003
9/4/20154.954.974.874.93302,288
9/3/20154.985.044.964.99249,896
9/2/20154.954.984.874.94194,667
9/1/20154.834.964.834.91620,282
8/31/20154.934.944.834.90373,579
8/28/20154.984.984.904.93179,436
8/27/20154.895.014.804.97371,904
8/26/20154.744.874.604.85611,821
8/25/20154.774.784.644.68566,962
8/24/20154.664.794.464.701,160,421
8/21/20154.944.984.744.77618,495
8/20/20155.095.125.005.01276,954
8/19/20155.095.155.075.11344,664
8/18/20155.115.145.075.09252,884
8/17/20155.035.165.005.12360,179
8/14/20154.765.044.755.03730,542
8/13/20154.814.834.724.76425,313
8/12/20154.764.874.724.80604,568
8/11/20154.774.794.684.77609,634
8/10/20154.614.834.604.79871,428
8/7/20154.614.644.564.61255,273
8/6/20154.754.754.604.64386,167
8/5/20154.854.934.744.78399,972
8/4/20154.814.834.654.78350,928
8/3/20154.894.974.804.80296,124
7/31/20154.754.914.714.91460,823
7/30/20154.574.724.564.70234,929
7/29/20154.524.604.514.60208,238
7/28/20154.474.554.414.54215,165
7/27/20154.464.494.414.45264,189
7/24/20154.584.594.484.50251,548
7/23/20154.674.674.544.55279,551
7/22/20154.594.664.594.65137,607
7/21/20154.604.614.564.59243,516
7/20/20154.654.664.584.60186,919
7/17/20154.674.694.644.66173,182
7/16/20154.664.704.664.66157,656
7/15/20154.684.684.584.64302,407
7/14/20154.724.724.664.69255,738
7/13/20154.644.774.614.71401,472
7/10/20154.504.614.494.59289,858
7/9/20154.544.574.464.46613,452
7/8/20154.684.734.494.52807,642
7/7/20154.594.734.594.68448,395
7/6/20154.514.604.514.59376,575
7/2/20154.454.544.454.51318,296
7/1/20154.444.464.414.43749,013
6/30/20154.444.504.394.42760,009
6/29/20154.624.644.554.56465,442
6/26/20154.664.674.564.62607,736
6/25/20154.704.754.634.65557,651
6/24/20154.804.874.654.721,242,403
6/23/20155.075.144.764.821,084,015
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center