$4.84 +0.10 (%) Newcastle Investment Corp - NYSE

Nov. 26, 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
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
12/27/20128.568.628.338.512,302,782
12/26/20128.538.588.448.541,305,005
12/24/20128.748.758.558.651,065,031
12/21/20128.648.758.568.631,971,559
12/20/20128.788.808.648.791,773,510
12/19/20128.898.918.558.713,273,900
12/18/20128.708.918.688.882,959,617
12/17/20128.718.778.598.662,159,797
12/14/20128.568.738.478.613,023,247
12/13/20128.348.438.338.401,268,475
12/12/20128.378.438.298.361,412,568
12/11/20128.278.398.258.371,092,997
12/10/20128.248.298.158.24678,042
12/7/20128.028.258.018.21902,426
12/6/20128.158.208.088.16886,582
12/5/20128.258.268.118.161,268,178
12/4/20128.218.288.118.201,601,489
12/3/20128.448.458.198.251,606,191
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center