Newcastle Investment Corp $4.49

up +0.02


1/8/2014 04:06 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
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
3/26/201310.4310.7910.4210.724,124,076
3/25/201310.5810.6310.3210.364,352,900
3/22/201310.6510.6910.3510.514,905,527
3/21/201310.6510.8110.5010.595,989,818
3/20/201311.2511.2510.5610.7614,706,373
3/19/201311.5311.6511.0211.147,473,665
3/18/201311.4811.6111.4111.503,750,780
3/15/201311.5311.6011.4111.564,914,661
3/14/201311.3311.4811.2611.473,950,258
3/13/201311.3311.3811.2111.332,798,330
3/12/201311.3411.3411.1511.293,065,514
3/11/201311.3011.3811.2211.372,651,423
3/8/201311.3911.4011.2111.274,307,430
3/7/201311.0711.3111.0611.195,372,057
3/6/201311.3211.3910.9311.015,889,779
3/5/201311.3811.3911.1311.234,876,281
3/4/201311.1711.3311.1011.134,561,989
3/1/201311.0411.2011.0411.183,171,797
2/28/201310.9911.3110.9111.166,911,292
2/27/201310.8111.0010.7410.963,745,165
2/26/201310.6710.9110.5810.833,605,749
2/25/201311.0011.0310.6310.655,019,128
2/22/201310.7910.9410.7210.865,493,641
2/21/201310.9310.9510.2510.6512,165,745
2/20/201311.3611.3610.9711.004,400,364
2/19/201311.3111.3811.1811.384,578,051
2/15/201311.2611.3711.1811.204,353,993
2/14/201310.8011.2110.7911.205,362,559
2/13/201310.7010.8810.6910.886,517,431
2/12/201310.8010.8310.6510.7520,516,396
2/11/201310.7610.8010.7010.752,460,100
2/8/201310.7510.8410.7310.762,421,066
2/7/201310.9410.9410.6810.753,571,912
2/6/201310.6310.9510.6310.925,060,894
2/5/201310.6410.7010.6010.702,482,612
2/4/201310.4910.6510.4110.562,995,014
2/1/201310.6010.7010.5210.603,444,239
1/31/201310.4710.5810.4410.494,280,388
1/30/201310.2610.5010.2510.433,378,059
1/29/201310.2310.2510.1410.252,417,528
1/28/201310.1310.2710.1010.182,359,922
1/25/201310.0710.139.9410.113,910,835
1/24/201310.2110.299.949.985,498,791
1/23/201310.3810.4010.1310.184,030,417
1/22/201310.0810.3210.0610.324,037,184
1/18/201310.1410.149.9710.002,344,513
1/17/20139.9310.129.9210.063,674,816
1/16/20139.719.929.709.913,010,472
1/15/20139.759.779.639.775,590,064
1/14/20139.809.889.709.753,982,329
1/11/20139.919.929.689.764,129,672
1/10/20139.919.929.789.885,666,504
1/9/20139.929.979.799.837,577,922
1/8/20139.849.979.739.8846,408,921
1/7/20139.449.709.309.6014,265,143
1/4/20138.989.088.918.993,057,417
1/3/20139.049.188.838.913,221,253
1/2/20138.878.968.808.952,945,427
12/31/20128.498.698.478.682,551,473
12/28/20128.498.638.448.461,222,476
Trading Center