Newcastle Investment Corp $4.69

down -0.08


25/7/2014 04:04 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
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
11/30/20128.358.458.298.391,453,515
11/29/20128.328.378.148.352,629,646
11/28/20128.208.328.118.322,305,114
11/27/20128.148.288.078.251,487,658
11/26/20128.058.238.058.231,460,549
11/23/20127.998.107.988.09715,595
11/21/20128.008.027.887.991,166,938
11/20/20127.988.067.927.941,750,457
11/19/20127.988.007.887.992,181,837
11/16/20127.497.927.467.863,614,866
11/15/20127.077.696.957.424,645,338
11/14/20127.807.807.017.147,795,109
11/13/20128.038.117.747.743,740,983
11/12/20128.208.248.088.101,258,773
11/9/20128.008.227.928.151,471,002
11/8/20128.248.388.068.111,441,547
11/7/20128.128.257.858.202,862,924
11/6/20128.458.498.258.281,769,169
11/5/20128.458.538.318.431,669,285
11/2/20128.758.758.458.461,704,574
11/1/20128.668.808.608.672,947,390
10/31/20128.308.708.208.655,254,291
10/26/20128.038.268.028.203,176,182
10/25/20127.888.147.858.043,411,521
10/24/20127.937.937.657.685,025,677
10/23/20127.957.967.757.931,857,632
10/22/20127.907.997.817.991,559,184
10/19/20127.907.977.807.891,778,666
10/18/20127.948.007.877.911,481,179
10/17/20127.777.987.697.971,530,529
10/16/20127.627.777.607.751,613,605
10/15/20127.707.757.457.613,790,270
10/12/20127.787.807.607.661,717,831
10/11/20127.897.937.727.741,631,647
10/10/20127.867.917.707.772,333,178
10/9/20128.098.097.877.882,084,232
10/8/20128.158.157.898.052,091,221
10/5/20128.268.278.088.152,256,153
10/4/20128.148.258.078.192,935,366
10/3/20127.978.147.908.072,767,492
10/2/20127.818.027.797.973,534,874
10/1/20127.587.837.517.803,415,298
9/28/20127.497.557.477.532,033,040
9/27/20127.527.597.397.483,949,728
9/26/20127.807.827.687.684,534,510
9/25/20127.947.977.797.795,167,065
9/24/20128.028.067.897.892,297,219
9/21/20128.108.138.008.002,851,875
9/20/20128.078.097.978.053,099,604
9/19/20127.827.967.787.921,826,036
9/18/20127.837.857.727.771,728,131
9/17/20127.947.977.777.831,839,637
9/14/20127.818.087.787.954,265,540
9/13/20127.597.727.537.691,489,385
9/12/20127.677.707.587.611,593,012
9/11/20127.567.687.527.661,933,738
9/10/20127.627.787.527.523,555,111
9/7/20127.817.867.627.791,915,809
9/6/20127.707.887.677.862,272,825
9/5/20127.667.707.617.661,519,211
9/4/20127.607.727.577.661,724,340
8/31/20127.597.607.507.601,356,348
8/30/20127.557.587.407.522,276,758
8/29/20127.637.677.517.542,215,870
8/28/20127.707.737.587.591,621,004
8/27/20127.737.757.687.69684,501
8/24/20127.667.757.627.71887,530
8/23/20127.697.757.647.661,227,539
8/22/20127.757.807.677.741,061,137
8/21/20127.847.887.717.771,716,112
8/20/20127.737.797.707.791,686,649
8/17/20127.667.757.627.721,895,117
8/16/20127.647.737.597.651,558,344
8/15/20127.557.647.527.591,953,109
8/14/20127.587.707.467.482,592,408
8/13/20127.507.587.467.522,091,582
8/10/20127.477.537.447.501,701,108
8/9/20127.317.507.317.442,117,106
8/8/20127.507.507.367.372,327,929
8/7/20127.527.597.367.502,447,038
8/6/20127.527.607.427.461,851,508
8/3/20127.437.567.367.521,788,762
8/2/20127.387.497.317.392,418,583
8/1/20127.457.507.397.442,166,636
7/31/20127.467.487.297.453,003,882
7/30/20127.107.457.107.408,042,759
Trading Center