$4.45 +0.03 (%) Newcastle Investment Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
2/21/20144.754.804.704.803,987,447
2/20/20144.734.744.684.733,616,413
2/19/20144.794.834.654.707,179,057
2/18/20144.894.954.784.805,166,412
2/14/20144.984.994.804.8910,389,994
2/13/20145.795.845.715.754,470,058
2/12/20145.755.845.755.843,970,264
2/11/20145.725.805.685.752,706,759
2/10/20145.695.735.655.722,539,653
2/7/20145.565.675.565.654,752,917
2/6/20145.565.655.535.558,109,242
2/5/20145.525.625.515.568,414,136
2/4/20145.405.545.365.5314,256,142
2/3/20145.465.515.365.417,000,690
1/31/20145.395.535.365.445,146,203
1/30/20145.595.615.365.409,099,038
1/29/20145.565.615.525.555,954,509
1/28/20145.635.715.565.614,318,010
1/27/20145.725.755.525.613,340,190
1/24/20145.855.875.685.703,075,363
1/23/20145.905.915.785.841,636,540
1/22/20145.905.925.845.901,409,329
1/21/20145.875.925.815.862,547,176
1/17/20145.895.895.775.832,021,943
1/16/20145.875.875.725.824,554,738
1/15/20145.855.885.795.863,528,476
1/14/20145.775.865.755.843,346,470
1/13/20145.815.875.725.762,637,079
1/10/20145.755.865.735.812,935,793
1/9/20145.705.745.665.723,927,521
1/8/20145.735.765.605.675,355,936
1/7/20145.835.865.725.733,555,478
1/6/20145.865.905.815.822,283,601
1/3/20145.895.905.805.852,966,543
1/2/20145.725.865.685.864,663,299
12/31/20135.695.785.695.742,761,151
12/30/20135.705.725.675.691,601,341
12/27/20135.755.755.685.682,949,830
12/26/20135.725.785.705.744,247,994
12/24/20135.745.815.715.793,421,247
12/23/20135.625.755.575.706,619,308
12/20/20135.425.545.425.535,631,585
12/19/20135.455.465.355.394,028,839
12/18/20135.455.515.345.485,129,629
12/17/20135.255.415.235.395,306,938
12/16/20135.245.315.205.264,198,526
12/13/20135.285.345.215.243,674,672
12/12/20135.365.375.235.243,758,630
12/11/20135.505.505.275.345,480,048
12/10/20135.505.545.415.473,254,190
12/9/20135.415.505.415.472,522,416
12/6/20135.315.455.315.432,631,203
12/5/20135.295.365.275.342,047,686
12/4/20135.285.355.245.327,277,814
12/3/20135.325.395.305.333,149,882
12/2/20135.505.535.355.355,503,834
11/29/20135.535.535.435.491,458,714
11/27/20135.505.555.485.513,183,657
11/26/20135.455.505.375.504,533,389
11/25/20135.505.525.415.424,022,675
11/22/20135.465.505.405.504,476,061
11/21/20135.355.465.355.445,106,507
11/20/20135.385.455.325.356,417,953
11/19/20135.365.455.325.3443,626,351
11/18/20135.555.605.385.413,348,236
11/15/20135.545.595.505.561,778,687
11/14/20135.405.585.405.554,038,924
11/13/20135.245.395.225.392,712,985
11/12/20135.215.285.185.242,758,227
11/11/20135.315.315.185.253,466,087
11/8/20135.365.405.195.313,904,576
11/7/20135.505.515.365.403,717,599
11/6/20135.525.565.415.492,462,528
11/5/20135.515.565.495.514,604,311
11/4/20135.505.565.385.484,131,931
11/1/20135.735.765.505.527,983,894
10/31/20135.805.805.675.743,883,461
10/30/20135.795.805.675.772,351,516
10/29/20135.865.865.735.803,625,134
10/28/20135.895.905.825.871,883,585
10/25/20135.845.905.795.851,753,941
10/24/20135.885.915.815.833,080,597
10/23/20135.915.925.865.882,173,733
10/22/20135.895.945.865.903,098,008
10/21/20135.915.915.815.862,543,101
10/18/20135.845.905.815.902,383,911
10/17/20135.775.845.745.842,095,472
10/16/20135.815.835.745.792,065,884
10/15/20135.785.885.745.751,600,550
10/14/20135.745.865.695.822,382,507
10/11/20135.795.795.685.762,325,793
10/10/20135.655.745.535.722,561,359
10/9/20135.545.635.475.552,133,703
10/8/20135.575.575.455.522,953,007
10/7/20135.505.605.485.552,624,847
10/4/20135.495.625.495.551,749,757
10/3/20135.605.625.475.522,946,426
10/2/20135.625.645.575.602,735,782
10/1/20135.625.665.595.631,796,600
9/30/20135.645.675.565.622,373,659
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center