Newcastle Investment Corp $4.58

up +0.04


17/4/2014 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
11/18/20114.324.514.324.481,021,220
11/17/20114.504.544.294.30985,869
11/16/20114.444.554.444.50938,328
11/15/20114.384.524.364.52727,308
11/14/20114.554.554.404.42847,778
11/11/20114.454.554.384.551,091,310
11/10/20114.594.634.304.351,154,430
11/9/20114.504.644.294.492,009,460
11/8/20114.564.744.494.721,304,150
11/7/20114.514.654.434.59582,533
11/4/20114.544.594.464.53495,938
11/3/20114.574.664.374.60911,585
11/2/20114.474.584.424.55772,965
11/1/20114.384.554.314.341,084,980
10/31/20114.694.704.574.591,117,420
10/28/20114.634.804.564.761,728,650
10/27/20114.634.644.464.632,410,170
10/26/20114.444.454.234.42627,671
10/25/20114.344.474.264.33842,167
10/24/20114.354.474.314.421,124,790
10/21/20114.304.324.194.32867,467
10/20/20114.164.234.094.22898,802
10/19/20114.324.384.114.14937,873
10/18/20114.184.354.074.32985,350
10/17/20114.244.294.174.18635,720
10/14/20114.274.314.164.30932,012
10/13/20114.194.234.094.18588,584
10/12/20114.334.354.204.231,319,060
10/11/20114.144.354.134.31867,580
10/10/20114.154.234.094.231,222,590
10/7/20114.284.294.034.051,038,440
10/6/20114.164.294.094.271,329,010
10/5/20114.184.183.954.141,668,110
10/4/20113.684.203.564.192,730,860
10/3/20114.064.163.753.752,867,840
9/30/20114.204.264.064.074,367,520
9/29/20114.234.404.154.292,274,680
9/28/20114.504.534.294.292,513,370
9/27/20114.554.614.434.504,490,390
9/26/20114.484.504.264.442,159,860
9/23/20114.374.514.324.393,238,670
9/22/20114.304.544.274.3620,136,800
9/21/20114.874.904.554.554,080,250
9/20/20115.145.154.864.903,950,440
9/19/20115.685.765.505.651,163,380
9/16/20115.945.945.685.751,235,080
9/15/20115.485.955.475.872,350,740
9/14/20114.835.054.654.95574,261
9/13/20114.784.814.574.77543,373
9/12/20114.624.824.544.72673,795
9/9/20114.895.024.684.75636,138
9/8/20115.215.354.964.98540,906
9/7/20115.015.274.995.26589,824
9/6/20114.644.924.584.90817,073
9/2/20115.185.204.914.91887,284
9/1/20115.525.575.255.27656,283
8/31/20115.585.695.525.53672,204
8/30/20115.355.585.245.50547,493
8/29/20115.005.435.005.40974,742
8/26/20114.754.994.614.94524,950
8/25/20115.035.064.714.80804,916
8/24/20114.875.054.774.98471,250
8/23/20114.454.944.454.91854,067
8/22/20114.794.834.394.41782,768
8/19/20114.614.834.564.62837,206
8/18/20114.934.934.634.651,052,970
8/17/20115.095.174.985.09509,087
8/16/20115.055.274.915.03900,504
8/15/20114.805.174.805.171,103,980
8/12/20114.905.004.664.71932,955
8/11/20114.574.974.504.861,300,130
8/10/20114.775.004.504.511,756,110
8/9/20114.305.014.185.012,410,340
8/8/20114.614.724.054.062,265,300
8/5/20115.355.484.674.772,857,410
8/4/20115.675.705.205.201,330,170
8/3/20115.765.825.565.76776,243
8/2/20115.996.105.755.75802,396
8/1/20116.106.135.826.02736,264
7/29/20115.766.065.586.011,126,910
7/28/20115.946.095.785.84595,173
7/27/20116.126.155.855.93935,096
7/26/20116.116.296.086.15352,503
7/25/20116.196.396.136.16379,237
7/22/20116.386.516.286.36322,682
7/21/20116.356.556.336.38979,971
7/20/20116.016.326.016.30855,641
7/19/20115.925.995.795.99462,761
7/18/20115.915.985.685.82504,299
7/15/20115.976.075.855.88596,966
7/14/20116.136.255.905.93717,244
7/13/20116.076.436.076.121,054,230
7/12/20116.096.205.965.97669,409
7/11/20116.236.256.096.12655,749
7/8/20116.316.506.246.36863,619
7/7/20116.346.656.316.451,538,590
7/6/20116.166.286.086.281,397,500
7/5/20116.036.256.036.191,351,700
7/1/20115.785.995.736.011,160,850
6/30/20115.745.895.515.78735,803
Trading Center