Newcastle Investment Corp $4.54

up +0.06


16/4/2014 06:40 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
4/13/20126.236.276.206.241,277,600
4/12/20126.106.276.106.241,549,050
4/11/20126.066.096.006.091,317,380
4/10/20126.076.105.965.983,100,170
4/9/20126.036.116.036.041,834,810
4/5/20126.126.176.086.112,095,620
4/4/20126.166.216.126.122,074,420
4/3/20126.306.306.176.191,783,410
4/2/20126.306.326.236.262,410,950
3/30/20126.176.306.176.285,110,160
3/29/20126.146.226.116.1613,662,800
3/28/20126.506.536.456.481,108,300
3/27/20126.586.586.486.48744,564
3/26/20126.616.646.516.56871,831
3/23/20126.536.566.486.55709,146
3/22/20126.496.626.486.551,125,090
3/21/20126.706.756.676.731,519,550
3/20/20126.626.676.606.661,286,720
3/19/20126.696.706.586.622,358,930
3/16/20126.546.716.546.572,887,440
3/15/20126.546.756.426.543,088,500
3/14/20126.186.326.166.21919,361
3/13/20126.016.215.986.201,434,990
3/12/20125.986.005.925.94492,525
3/9/20125.996.085.915.98954,836
3/8/20126.006.005.906.00782,454
3/7/20125.776.045.775.951,129,420
3/6/20125.905.925.735.771,343,530
3/5/20125.765.995.765.961,253,630
3/2/20125.595.785.555.771,301,280
3/1/20125.405.685.175.591,802,780
2/29/20125.685.685.435.45817,929
2/28/20125.605.665.575.64359,762
2/27/20125.635.705.525.59389,595
2/24/20125.645.755.575.69486,846
2/23/20125.495.695.485.64433,166
2/22/20125.605.685.485.48451,838
2/21/20125.735.775.605.62515,482
2/17/20125.595.725.575.69668,523
2/16/20125.425.595.405.56560,268
2/15/20125.565.585.415.43537,442
2/14/20125.555.605.515.52481,465
2/13/20125.525.595.445.57583,371
2/10/20125.535.545.395.42592,376
2/9/20125.695.725.575.58454,831
2/8/20125.755.765.675.69413,918
2/7/20125.725.785.705.71470,640
2/6/20125.745.795.695.71415,400
2/3/20125.675.785.635.77854,861
2/2/20125.505.655.465.64788,065
2/1/20125.435.515.435.47749,485
1/31/20125.295.455.255.36528,369
1/30/20125.305.345.235.25469,019
1/27/20125.185.365.145.35595,173
1/26/20125.235.255.185.20519,773
1/25/20125.085.224.985.21715,447
1/24/20125.125.185.025.03817,230
1/23/20125.155.235.055.18582,999
1/20/20125.025.155.015.13640,657
1/19/20125.005.074.965.03695,038
1/18/20124.774.954.774.95575,104
1/17/20124.904.904.754.75470,875
1/13/20124.814.874.794.82373,593
1/12/20124.864.894.804.86308,547
1/11/20124.814.894.794.85361,529
1/10/20124.854.864.754.85595,231
1/9/20124.774.824.674.78415,691
1/6/20124.844.844.714.71570,472
1/5/20124.734.834.654.83726,982
1/4/20124.744.824.684.78439,728
1/3/20124.794.854.744.76916,562
12/30/20114.624.694.574.65500,153
12/29/20114.674.774.604.64569,577
12/28/20114.714.724.644.65605,198
12/27/20114.914.964.834.85942,466
12/23/20114.994.994.894.90509,540
12/22/20115.035.124.924.95720,638
12/21/20114.985.044.865.02870,370
12/20/20114.885.014.865.01802,249
12/19/20115.055.104.704.781,152,110
12/16/20114.905.044.825.011,710,090
12/15/20114.644.864.604.861,816,160
12/14/20114.454.624.454.551,076,330
12/13/20114.534.614.374.40774,821
12/12/20114.494.534.384.45688,871
12/9/20114.454.614.444.59956,841
12/8/20114.614.634.414.421,027,900
12/7/20114.664.744.534.68851,264
12/6/20114.594.724.544.69774,961
12/5/20114.604.644.494.60968,789
12/2/20114.504.594.474.53944,440
12/1/20114.414.504.334.48627,660
11/30/20114.384.494.274.451,271,600
11/29/20114.224.274.124.17548,760
11/28/20114.184.244.094.19781,847
11/25/20114.054.114.004.00482,476
11/23/20114.174.244.024.04998,837
11/22/20114.274.384.214.21572,043
11/21/20114.344.394.254.301,073,850
11/18/20114.324.514.324.481,021,220
Trading Center