Newcastle Investment Corp $13.42

down -0.08


27/8/2014 04:03 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
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
7/27/20126.997.106.987.024,143,125
7/26/20126.766.996.686.9923,257,970
7/25/20127.147.187.057.091,241,625
7/24/20127.167.167.017.061,633,450
7/23/20127.157.257.117.181,708,917
7/20/20127.137.267.127.26916,064
7/19/20127.387.407.137.162,098,195
7/18/20127.367.417.317.371,822,799
7/17/20127.307.417.267.371,593,121
7/16/20127.137.297.137.241,497,565
7/13/20127.157.227.097.161,409,735
7/12/20126.997.176.927.101,602,115
7/11/20127.117.196.967.032,020,759
7/10/20127.227.257.087.121,926,479
7/9/20127.127.187.077.162,450,715
7/6/20127.007.146.957.091,594,400
7/5/20126.917.156.897.072,896,699
7/3/20126.977.006.886.931,243,757
7/2/20126.756.946.676.932,898,787
6/29/20126.626.756.586.702,113,196
6/28/20126.416.606.386.512,823,533
6/27/20126.406.476.336.463,262,031
6/26/20126.306.426.226.382,046,362
6/25/20126.256.366.176.311,946,713
6/22/20126.246.346.186.2518,966,873
6/21/20126.166.276.156.153,143,118
6/20/20126.276.386.246.363,716,223
6/19/20126.366.416.266.263,518,367
6/18/20126.436.486.306.302,723,694
6/15/20126.456.526.356.462,594,253
6/14/20126.356.486.296.432,268,073
6/13/20126.406.486.306.321,623,277
6/12/20126.366.416.256.392,483,713
6/11/20126.646.646.326.323,377,688
6/8/20126.576.596.466.561,986,372
6/7/20126.876.886.616.621,406,923
6/6/20126.576.746.496.741,610,996
6/5/20126.366.526.296.461,899,997
6/4/20126.326.426.206.272,736,508
6/1/20126.456.566.236.263,073,134
5/31/20126.636.716.486.643,437,975
5/30/20126.666.706.566.631,348,862
5/29/20126.746.776.686.741,709,689
5/25/20126.706.726.606.681,433,051
5/24/20126.796.806.606.682,063,775
5/23/20126.706.756.556.741,958,422
5/22/20126.746.806.706.772,406,831
5/21/20126.526.786.526.772,913,232
5/18/20126.496.606.456.462,090,169
5/17/20126.716.716.446.493,868,683
5/16/20126.706.766.616.6520,873,512
5/15/20127.207.246.987.021,972,428
5/14/20127.017.276.967.142,195,747
5/11/20127.137.237.087.091,293,575
5/10/20127.167.287.057.222,293,218
5/9/20126.866.916.706.891,807,256
5/8/20126.977.006.886.911,448,492
5/7/20126.947.136.907.021,474,888
5/4/20127.157.246.936.952,077,464
5/3/20127.157.317.157.212,255,437
5/2/20127.147.227.037.151,592,406
5/1/20127.107.247.077.121,841,485
4/30/20127.067.207.047.074,491,982
4/27/20127.017.076.987.041,579,799
4/26/20126.987.056.956.991,759,780
4/25/20126.886.996.826.951,485,580
4/24/20126.856.946.836.851,846,891
4/23/20126.666.856.606.802,060,309
4/20/20126.706.826.666.711,588,494
4/19/20126.626.706.556.621,497,988
4/18/20126.416.656.386.592,005,014
4/17/20126.546.546.406.452,604,673
4/16/20126.276.396.256.341,552,097
4/13/20126.236.276.206.241,277,604
4/12/20126.106.276.106.241,549,047
4/11/20126.066.096.006.091,317,378
4/10/20126.076.105.965.983,100,171
Trading Center