$12.99 +0.06 (%) Newcastle Investment Corp - NYSE

Sep. 19, 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
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
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center