$4.42 -0.01 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
3/20/20154.804.864.794.851,647,111
3/19/20154.834.874.764.79573,108
3/18/20154.644.854.624.85884,435
3/17/20154.574.654.574.65442,950
3/16/20154.654.654.594.60829,225
3/13/20154.644.684.634.64344,096
3/12/20154.604.694.604.66562,060
3/11/20154.594.674.594.65523,702
3/10/20154.604.624.584.60363,043
3/9/20154.624.634.584.59395,246
3/6/20154.634.654.614.63477,328
3/5/20154.774.774.614.62795,093
3/4/20154.644.794.634.791,007,952
3/3/20154.644.694.624.642,142,365
3/2/20154.844.854.644.661,190,882
2/27/20154.694.844.694.84950,513
2/26/20154.694.734.634.69746,536
2/25/20154.724.784.684.70590,228
2/24/20154.664.754.654.74408,068
2/23/20154.754.754.664.70418,519
2/20/20154.734.754.694.71253,804
2/19/20154.704.784.704.75516,392
2/18/20154.634.704.604.70319,705
2/17/20154.584.634.554.63204,880
2/13/20154.624.634.564.60213,803
2/12/20154.604.624.564.59251,771
2/11/20154.554.584.554.57201,326
2/10/20154.654.654.544.57405,726
2/9/20154.594.654.554.64193,735
2/6/20154.614.634.554.60329,471
2/5/20154.584.634.574.61423,258
2/4/20154.614.654.524.56417,709
2/3/20154.554.674.514.61823,370
2/2/20154.464.534.444.53832,314
1/30/20154.244.454.224.43698,568
1/29/20154.244.244.214.23191,623
1/28/20154.304.304.204.20363,319
1/27/20154.194.294.194.26459,585
1/26/20154.234.254.184.24427,547
1/23/20154.204.254.184.21645,607
1/22/20154.204.244.154.201,129,239
1/21/20154.114.184.104.16453,199
1/20/20154.174.194.114.12686,309
1/16/20154.184.214.154.17424,267
1/15/20154.134.204.124.19589,510
1/14/20154.104.224.104.111,188,883
1/13/20154.324.354.044.151,993,682
1/12/20154.424.434.254.31512,263
1/9/20154.524.554.404.42548,421
1/8/20154.504.544.494.53509,041
1/7/20154.474.524.414.49445,867
1/6/20154.494.514.394.47449,636
1/5/20154.574.594.484.48334,004
1/2/20154.494.584.494.57318,413
12/31/20144.524.564.474.49950,426
12/30/20144.544.544.474.54645,508
12/29/20144.654.684.624.63987,978
12/26/20144.684.694.614.67868,488
12/24/20144.694.714.634.68384,190
12/23/20144.704.754.624.70973,687
12/22/20144.804.804.674.701,163,663
12/19/20144.864.874.754.771,468,009
12/18/20144.884.924.844.851,492,438
12/17/20144.754.844.724.83941,529
12/16/20144.784.834.714.711,379,914
12/15/20144.964.964.774.78920,402
12/12/20145.035.054.944.961,260,401
12/11/20145.035.105.015.03962,610
12/10/20144.955.084.945.001,202,795
12/9/20144.804.964.804.951,711,248
12/8/20144.824.864.794.801,041,388
12/5/20144.864.884.824.822,231,368
12/4/20144.854.884.804.863,261,045
12/3/20144.754.874.734.841,356,488
12/2/20144.784.804.714.731,375,309
12/1/20144.914.924.734.75932,829
11/28/20144.844.964.824.91450,705
11/26/20144.784.854.764.841,001,043
11/25/20144.764.774.684.741,503,666
11/24/20144.774.804.704.741,056,502
11/21/20144.864.884.714.761,933,385
11/20/20144.814.854.774.80939,035
11/19/20144.824.864.794.801,031,719
11/18/20144.734.824.704.801,563,836
11/17/20144.834.864.714.711,698,084
11/14/20144.804.884.794.85979,298
11/13/20144.904.904.774.791,966,042
11/12/20144.824.904.804.851,546,172
11/11/20144.764.914.744.814,916,011
11/10/20144.404.754.374.745,468,357
11/6/201411.9811.9811.9811.980
11/5/201423.9623.9623.9623.960
11/4/201423.9623.9623.9623.960
11/3/201423.9623.9623.9623.960
10/31/201411.9811.9811.9811.980
10/30/201411.9811.9811.9811.980
10/29/201411.9811.9811.9811.980
10/28/201411.9811.9811.9811.980
10/27/201411.9811.9811.9811.980
10/24/201411.9811.9811.9811.980
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center