$4.51 +0.08 (%) Newcastle Investment Corp - NYSE

Jul. 2, 2015 | 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
4/23/20144.594.634.544.591,880,284
4/22/20144.554.614.534.582,315,577
4/21/20144.594.644.524.562,071,500
4/17/20144.554.594.514.581,592,550
4/16/20144.544.584.524.541,539,272
4/15/20144.514.544.454.482,707,134
4/14/20144.524.554.504.513,188,152
4/11/20144.584.664.484.522,712,253
4/10/20144.694.734.554.583,968,809
4/9/20144.754.754.614.653,356,454
4/8/20144.774.794.714.742,900,275
4/7/20144.724.784.684.733,645,884
4/4/20144.804.824.664.702,770,192
4/3/20144.804.804.734.792,697,146
4/2/20144.754.844.744.802,261,980
4/1/20144.714.784.694.782,529,037
3/31/20144.704.754.654.705,772,219
3/28/20144.604.734.594.663,945,567
3/27/20144.584.614.514.583,935,952
3/26/20144.564.634.534.534,697,471
3/25/20144.484.624.474.585,036,123
3/24/20144.404.524.344.497,620,235
3/21/20144.554.574.394.3913,271,632
3/20/20144.694.724.574.596,582,789
3/19/20144.754.764.664.703,898,960
3/18/20144.674.764.674.754,379,059
3/17/20144.714.754.664.673,578,610
3/14/20144.704.754.654.692,672,910
3/13/20144.754.754.664.721,837,085
3/12/20144.704.744.664.741,857,137
3/11/20144.724.724.664.702,913,867
3/10/20144.704.714.644.712,557,471
3/7/20144.734.734.634.664,559,300
3/6/20144.754.794.714.743,083,861
3/5/20144.824.864.664.757,547,539
3/4/20144.854.854.794.812,881,238
3/3/20144.874.884.704.815,292,539
2/28/20144.804.914.584.9011,885,140
2/27/20144.904.934.804.864,144,414
2/26/20144.854.924.804.923,740,988
2/25/20144.854.864.784.813,452,118
2/24/20144.774.874.754.843,370,603
2/21/20144.754.804.704.803,987,447
2/20/20144.734.744.684.733,616,413
2/19/20144.794.834.654.707,179,057
2/18/20144.894.954.784.805,166,412
2/14/20144.984.994.804.8910,389,994
2/13/20145.795.845.715.754,470,058
2/12/20145.755.845.755.843,970,264
2/11/20145.725.805.685.752,706,759
2/10/20145.695.735.655.722,539,653
2/7/20145.565.675.565.654,752,917
2/6/20145.565.655.535.558,109,242
2/5/20145.525.625.515.568,414,136
2/4/20145.405.545.365.5314,256,142
2/3/20145.465.515.365.417,000,690
1/31/20145.395.535.365.445,146,203
1/30/20145.595.615.365.409,099,038
1/29/20145.565.615.525.555,954,509
1/28/20145.635.715.565.614,318,010
1/27/20145.725.755.525.613,340,190
1/24/20145.855.875.685.703,075,363
1/23/20145.905.915.785.841,636,540
1/22/20145.905.925.845.901,409,329
1/21/20145.875.925.815.862,547,176
1/17/20145.895.895.775.832,021,943
1/16/20145.875.875.725.824,554,738
1/15/20145.855.885.795.863,528,476
1/14/20145.775.865.755.843,346,470
1/13/20145.815.875.725.762,637,079
1/10/20145.755.865.735.812,935,793
1/9/20145.705.745.665.723,927,521
1/8/20145.735.765.605.675,355,936
1/7/20145.835.865.725.733,555,478
1/6/20145.865.905.815.822,283,601
1/3/20145.895.905.805.852,966,543
1/2/20145.725.865.685.864,663,299
12/31/20135.695.785.695.742,761,151
12/30/20135.705.725.675.691,601,341
12/27/20135.755.755.685.682,949,830
12/26/20135.725.785.705.744,247,994
12/24/20135.745.815.715.793,421,247
12/23/20135.625.755.575.706,619,308
12/20/20135.425.545.425.535,631,585
12/19/20135.455.465.355.394,028,839
12/18/20135.455.515.345.485,129,629
12/17/20135.255.415.235.395,306,938
12/16/20135.245.315.205.264,198,526
12/13/20135.285.345.215.243,674,672
12/12/20135.365.375.235.243,758,630
12/11/20135.505.505.275.345,480,048
12/10/20135.505.545.415.473,254,190
12/9/20135.415.505.415.472,522,416
12/6/20135.315.455.315.432,631,203
12/5/20135.295.365.275.342,047,686
12/4/20135.285.355.245.327,277,814
12/3/20135.325.395.305.333,149,882
12/2/20135.505.535.355.355,503,834
11/29/20135.535.535.435.491,458,714
11/27/20135.505.555.485.513,183,657
  • Showing 301-400 of 1,257 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!