$24.09 +0.35 (%) Newcastle Investment Corp - NYSE

Oct. 24, 2014 | 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
8/16/20135.345.345.215.253,350,619
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
6/21/20135.055.064.815.008,829,640
6/20/20135.185.214.935.016,977,166
6/19/20135.505.525.235.265,387,261
6/18/20135.425.505.415.484,842,817
6/17/20135.535.575.365.416,080,499
6/14/20135.325.505.315.468,281,890
6/13/20135.015.315.005.2711,310,172
6/12/20135.205.255.005.0238,544,110
6/11/20135.135.315.105.156,801,830
6/10/20135.665.695.395.407,090,238
6/7/20135.555.645.475.567,460,653
6/6/20135.295.555.295.549,839,323
6/5/20135.305.485.305.318,001,943
6/4/20135.295.465.215.2710,057,190
6/3/20135.075.154.935.107,758,485
5/31/20135.135.215.055.062,993,369
5/30/20135.155.225.065.142,275,731
5/29/20135.065.175.005.155,744,372
5/28/20135.365.375.065.158,036,974
5/24/20135.355.385.215.275,267,779
5/23/20135.295.435.165.428,478,306
5/22/20135.655.665.325.3915,008,414
5/21/20135.865.895.615.686,749,191
5/20/20135.956.005.765.836,342,081
5/17/20135.825.995.775.9510,500,717
5/16/20135.795.965.555.7210,197,412
5/15/201312.2512.3512.1712.335,456,785
5/14/201312.2112.3312.2112.296,415,802
5/13/201312.2612.3512.1512.265,511,910
5/10/201312.2812.3512.1812.298,323,564
5/9/201312.2212.4312.1112.309,855,070
5/8/201312.2912.4912.2512.3810,355,856
5/7/201311.9112.2411.9012.237,479,818
5/6/201311.7412.0311.7411.924,590,462
5/3/201311.8512.0911.6611.8111,970,941
5/2/201311.2511.9011.2111.8115,150,859
5/1/201311.2911.3711.1111.254,158,189
4/30/201311.4311.4411.1911.334,031,311
4/29/201311.2611.4911.2311.415,533,371
4/26/201310.8611.3610.7911.186,011,592
4/25/201310.8710.9910.8410.922,349,222
4/24/201310.8310.9810.7810.962,631,700
4/23/201310.7110.7610.6010.752,334,472
4/22/201310.4010.7010.3010.653,617,473
4/19/20139.9910.409.9310.355,169,864
4/18/201310.2710.319.489.938,171,385
4/17/201310.4710.4910.2610.294,008,127
4/16/201310.4610.6310.3610.554,353,464
4/15/201310.8010.8410.3710.444,259,818
4/12/201310.9510.9910.8010.903,326,047
4/11/201310.9811.0210.9311.002,424,414
4/10/201310.9711.0110.7610.982,746,156
4/9/201310.9611.0910.9010.952,017,380
4/8/201311.0111.0210.8510.962,186,930
4/5/201310.8311.0710.7311.022,304,079
4/4/201310.7011.0610.5611.043,845,382
4/3/201310.9610.9910.6410.713,397,346
4/2/201311.0511.2010.7810.904,897,932
4/1/201311.2011.2110.9210.992,628,259
3/28/201311.1711.2811.0411.172,865,221
3/27/201310.7311.1910.7011.126,189,887
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center