$12.46 -0.07 (%) Newcastle Investment Corp - NYSE

Oct. 2, 2014 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
12/16/20114.905.044.825.011,710,091
12/15/20114.644.864.604.861,816,156
12/14/20114.454.624.454.551,076,333
12/13/20114.534.614.374.40774,821
12/12/20114.494.534.384.45688,871
12/9/20114.454.614.444.59956,841
12/8/20114.614.634.414.421,027,905
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
11/30/20114.384.494.274.451,271,602
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
11/21/20114.344.394.254.301,073,854
11/18/20114.324.514.324.481,021,217
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
11/11/20114.454.554.384.551,091,309
11/10/20114.594.634.304.351,154,432
11/9/20114.504.644.294.492,009,463
11/8/20114.564.744.494.721,304,152
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
11/1/20114.384.554.314.341,084,985
10/31/20114.694.704.574.591,117,419
10/28/20114.634.804.564.761,728,651
10/27/20114.634.644.464.632,410,174
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
10/12/20114.334.354.204.231,319,058
10/11/20114.144.354.134.31867,580
10/10/20114.154.234.094.231,222,592
10/7/20114.284.294.034.051,038,445
10/6/20114.164.294.094.271,329,008
10/5/20114.184.183.954.141,668,113
10/4/20113.684.203.564.192,730,865
10/3/20114.064.163.753.752,867,841
9/30/20114.204.264.064.074,367,519
9/29/20114.234.404.154.292,274,684
9/28/20114.504.534.294.292,513,366
9/27/20114.554.614.434.504,490,390
9/26/20114.484.504.264.442,159,859
9/23/20114.374.514.324.393,238,669
9/22/20114.304.544.274.3620,136,828
9/21/20114.874.904.554.554,080,254
9/20/20115.145.154.864.903,950,444
9/19/20115.685.765.505.651,163,379
9/16/20115.945.945.685.751,235,078
9/15/20115.485.955.475.872,350,737
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
8/18/20114.934.934.634.651,052,972
8/17/20115.095.174.985.09509,087
8/16/20115.055.274.915.03900,504
8/15/20114.805.174.805.171,103,979
8/12/20114.905.004.664.71932,955
8/11/20114.574.974.504.861,300,130
8/10/20114.775.004.504.511,756,113
8/9/20114.305.014.185.012,410,339
8/8/20114.614.724.054.062,265,298
8/5/20115.355.484.674.772,857,410
8/4/20115.675.705.205.201,330,172
8/3/20115.765.825.565.76776,243
8/2/20115.996.105.755.75802,396
8/1/20116.106.135.826.02736,264
7/29/20115.766.065.586.011,126,909
7/28/20115.946.095.785.84595,173
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center