Newcastle Investment Corp $4.58

up +0.04


17/4/2014 06:40 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
2/1/201310.6010.7010.5210.603,444,240
1/31/201310.4710.5810.4410.494,280,390
1/30/201310.2610.5010.2510.433,378,060
1/29/201310.2310.2510.1410.252,417,530
1/28/201310.1310.2710.1010.182,359,920
1/25/201310.0710.139.9410.113,910,840
1/24/201310.2110.299.949.985,498,790
1/23/201310.3810.4010.1310.184,030,420
1/22/201310.0810.3210.0610.324,037,180
1/18/201310.1410.149.9710.002,344,510
1/17/20139.9310.129.9210.063,674,820
1/16/20139.719.929.709.913,010,470
1/15/20139.759.779.639.775,590,060
1/14/20139.809.889.709.753,982,330
1/11/20139.919.929.689.764,129,670
1/10/20139.919.929.789.885,666,500
1/9/20139.929.979.799.837,577,920
1/8/20139.849.979.739.8846,408,900
1/7/20139.449.709.309.6014,265,100
1/4/20138.989.088.918.993,057,420
1/3/20139.049.188.838.913,221,250
1/2/20138.878.968.808.952,945,430
12/31/20128.498.698.478.682,551,470
12/28/20128.498.638.448.461,222,480
12/27/20128.568.628.338.512,302,780
12/26/20128.538.588.448.541,305,000
12/24/20128.748.758.558.651,065,030
12/21/20128.648.758.568.631,971,560
12/20/20128.788.808.648.791,773,510
12/19/20128.898.918.558.713,273,900
12/18/20128.708.918.688.882,959,620
12/17/20128.718.778.598.662,159,800
12/14/20128.568.738.478.613,023,250
12/13/20128.348.438.338.401,268,480
12/12/20128.378.438.298.361,412,570
12/11/20128.278.398.258.371,093,000
12/10/20128.248.298.158.24678,042
12/7/20128.028.258.018.21902,426
12/6/20128.158.208.088.16886,582
12/5/20128.258.268.118.161,268,180
12/4/20128.218.288.118.201,601,490
12/3/20128.448.458.198.251,606,190
11/30/20128.358.458.298.391,453,520
11/29/20128.328.378.148.352,629,650
11/28/20128.208.328.118.322,305,110
11/27/20128.148.288.078.251,487,660
11/26/20128.058.238.058.231,460,550
11/23/20127.998.107.988.09715,595
11/21/20128.008.027.887.991,166,940
11/20/20127.988.067.927.941,750,460
11/19/20127.988.007.887.992,181,840
11/16/20127.497.927.467.863,614,870
11/15/20127.077.696.957.424,645,340
11/14/20127.807.807.017.147,795,110
11/13/20128.038.117.747.743,740,980
11/12/20128.208.248.088.101,258,770
11/9/20128.008.227.928.151,471,000
11/8/20128.248.388.068.111,441,550
11/7/20128.128.257.858.202,862,920
11/6/20128.458.498.258.281,769,170
11/5/20128.458.538.318.431,669,280
11/2/20128.758.758.458.461,704,570
11/1/20128.668.808.608.672,947,390
10/31/20128.308.708.208.655,254,290
10/26/20128.038.268.028.203,176,180
10/25/20127.888.147.858.043,411,520
10/24/20127.937.937.657.685,025,680
10/23/20127.957.967.757.931,857,630
10/22/20127.907.997.817.991,559,180
10/19/20127.907.977.807.891,778,670
10/18/20127.948.007.877.911,481,180
10/17/20127.777.987.697.971,530,530
10/16/20127.627.777.607.751,613,600
10/15/20127.707.757.457.613,790,270
10/12/20127.787.807.607.661,717,830
10/11/20127.897.937.727.741,631,650
10/10/20127.867.917.707.772,333,180
10/9/20128.098.097.877.882,084,230
10/8/20128.158.157.898.052,091,220
10/5/20128.268.278.088.152,256,150
10/4/20128.148.258.078.192,935,370
10/3/20127.978.147.908.072,767,490
10/2/20127.818.027.797.973,534,870
10/1/20127.587.837.517.803,415,300
9/28/20127.497.557.477.532,033,040
9/27/20127.527.597.397.483,949,730
9/26/20127.807.827.687.684,534,510
9/25/20127.947.977.797.795,167,060
9/24/20128.028.067.897.892,297,220
9/21/20128.108.138.008.002,851,880
9/20/20128.078.097.978.053,099,600
9/19/20127.827.967.787.921,826,040
9/18/20127.837.857.727.771,728,130
9/17/20127.947.977.777.831,839,640
9/14/20127.818.087.787.954,265,540
9/13/20127.597.727.537.691,489,380
9/12/20127.677.707.587.611,593,010
9/11/20127.567.687.527.661,933,740
9/10/20127.627.787.527.523,555,110
9/7/20127.817.867.627.791,915,810
Trading Center