$4.76 -0.04 (%) Newcastle Investment Corp - NYSE

Nov. 21, 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
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
4/9/20126.036.116.036.041,834,808
4/5/20126.126.176.086.112,095,616
4/4/20126.166.216.126.122,074,416
4/3/20126.306.306.176.191,783,411
4/2/20126.306.326.236.262,410,947
3/30/20126.176.306.176.285,110,160
3/29/20126.146.226.116.1613,662,792
3/28/20126.506.536.456.481,108,299
3/27/20126.586.586.486.48744,564
3/26/20126.616.646.516.56871,831
3/23/20126.536.566.486.55709,146
3/22/20126.496.626.486.551,125,086
3/21/20126.706.756.676.731,519,550
3/20/20126.626.676.606.661,286,724
3/19/20126.696.706.586.622,358,932
3/16/20126.546.716.546.572,887,444
3/15/20126.546.756.426.543,088,503
3/14/20126.186.326.166.21919,361
3/13/20126.016.215.986.201,434,986
3/12/20125.986.005.925.94492,525
3/9/20125.996.085.915.98954,836
3/8/20126.006.005.906.00782,454
3/7/20125.776.045.775.951,129,417
3/6/20125.905.925.735.771,343,528
3/5/20125.765.995.765.961,253,631
3/2/20125.595.785.555.771,301,276
3/1/20125.405.685.175.591,802,777
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center