$4.73 -0.05 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
10/23/201411.9811.9811.9811.980
10/22/201412.3612.4411.9711.982,767,885
10/21/201412.1612.5012.1312.393,088,464
10/20/201412.2112.3112.0912.152,381,485
10/17/201412.5512.6712.1812.202,921,786
10/16/201412.1712.4711.9512.391,646,435
10/15/201411.8812.0411.6612.012,313,266
10/14/201412.0412.1611.8512.002,139,641
10/13/201412.3312.4112.0012.031,533,379
10/10/201412.4412.6012.2912.291,161,273
10/9/201412.6812.8412.4712.471,348,113
10/8/201412.6312.7312.3912.721,150,111
10/7/201412.7312.8712.6212.64921,781
10/6/201412.6112.8412.6112.741,106,359
10/3/201412.4512.6612.3612.611,625,010
10/2/201412.5212.5712.2512.411,574,990
10/1/201412.6612.7112.4512.521,737,476
9/30/201412.7412.9212.6412.682,169,529
9/29/201412.7212.8112.6312.751,317,929
9/26/201412.4812.7812.3912.751,502,547
9/25/201412.4812.6012.4012.491,498,613
9/24/201412.6712.8812.5612.812,593,693
9/23/201412.8512.8812.5912.681,944,554
9/22/201412.9813.0112.8512.871,543,938
9/19/201412.9313.0312.8212.992,775,542
9/18/201413.1113.1812.8712.931,578,742
9/17/201413.1413.2413.0813.08920,800
9/16/201413.0313.1613.0213.091,143,063
9/15/201413.2113.2113.0413.06915,046
9/12/201413.3013.3313.1313.231,729,261
9/11/201413.2513.4013.2113.34512,133
9/10/201413.3113.3613.1313.251,488,345
9/9/201413.4613.5213.2813.321,198,135
9/8/201413.6013.6513.4513.481,072,976
9/5/201413.4913.6313.4713.61742,908
9/4/201413.5813.5813.4513.52993,808
9/3/201413.5813.6113.4813.601,395,297
9/2/201413.5213.6213.4113.591,516,972
8/29/201413.4213.5713.4013.551,777,269
8/28/201413.3713.4413.2413.411,384,566
8/27/201413.5013.5313.4113.421,347,462
8/26/201413.3913.5113.3813.501,267,836
8/25/201413.5013.6213.4013.411,217,663
8/22/201413.8713.8913.4313.434,049,372
8/21/201413.9214.0113.8113.911,620,880
8/20/201413.7013.9013.6513.882,437,299
8/19/201413.3013.7213.2913.703,169,282
8/18/20144.404.424.364.4210,404,150
8/15/20144.374.404.364.384,923,915
8/14/20144.394.414.334.388,924,646
8/13/20144.374.414.364.3845,410,073
8/12/20144.484.524.474.482,026,695
8/11/20144.524.574.484.533,843,373
8/8/20144.564.574.514.532,564,718
8/7/20144.464.584.424.586,216,617
8/6/20144.404.514.404.483,738,452
8/5/20144.514.574.394.407,544,818
8/4/20144.464.554.464.513,381,677
8/1/20144.474.534.454.492,453,216
7/31/20144.504.574.464.474,963,433
7/30/20144.584.594.504.513,180,773
7/29/20144.604.634.574.582,117,336
  • Showing 401-500 of 1,257 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center