$23.75 +0.31 (%) Newcastle Investment Corp - NYSE

Oct. 30, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center