$24.09 +0.35 (%) Newcastle Investment Corp - NYSE

Oct. 24, 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
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
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
7/7/20116.346.656.316.451,538,591
7/6/20116.166.286.086.281,397,496
7/5/20116.036.256.036.191,351,702
7/1/20115.786.035.736.011,160,851
6/30/20115.745.895.515.78735,803
6/29/20115.705.885.645.75851,568
6/28/20115.675.805.565.68957,588
6/27/20115.595.695.465.67641,159
6/24/20115.745.785.515.552,093,751
6/23/20115.675.815.565.711,006,744
6/22/20115.565.845.555.751,298,058
6/21/20115.525.605.435.571,220,141
6/20/20115.605.815.375.421,804,953
6/17/20115.195.755.085.596,025,520
6/16/20114.474.644.324.401,194,085
6/15/20114.374.494.334.45985,699
6/14/20114.324.534.284.441,229,355
6/13/20114.534.644.184.251,042,662
6/10/20114.604.634.294.521,409,265
6/9/20114.464.694.354.661,140,103
6/8/20114.854.854.244.402,495,027
6/7/20115.035.084.884.881,040,974
6/6/20115.155.294.974.97718,604
6/3/20115.175.375.175.23555,892
6/2/20115.155.375.145.29486,746
6/1/20115.455.465.105.12785,896
5/31/20115.345.505.245.483,290,617
5/27/20115.115.305.115.29657,759
5/26/20114.945.134.895.10710,838
5/25/20114.925.054.904.95617,860
5/24/20114.945.064.894.94814,791
5/23/20115.075.154.874.891,346,735
5/20/20115.335.335.155.18823,357
5/19/20115.405.405.295.35416,672
5/18/20115.155.455.155.40720,177
5/17/20115.235.255.075.141,342,047
5/16/20115.375.385.155.261,340,362
5/13/20115.695.695.425.42774,858
5/12/20115.685.755.545.65727,909
5/11/20115.695.805.605.70861,438
5/10/20115.715.735.555.69941,580
5/9/20115.815.835.685.70917,585
5/6/20115.856.025.685.801,306,692
5/5/20115.875.895.685.701,260,836
5/4/20116.126.165.875.90890,858
5/3/20116.196.285.966.12798,834
5/2/20116.366.486.196.211,163,136
4/29/20116.296.326.026.31785,483
4/28/20116.206.226.126.21625,885
4/27/20116.166.226.066.20523,656
4/26/20116.256.266.036.141,370,173
4/25/20116.216.276.106.23813,371
4/21/20116.076.166.026.151,156,439
4/20/20115.796.055.755.991,200,729
4/19/20115.765.795.545.66704,510
4/18/20115.725.795.525.71956,531
4/15/20115.695.835.685.811,015,467
4/14/20115.605.795.505.691,608,388
4/13/20115.805.805.605.621,600,764
4/12/20115.425.455.265.342,203,430
4/11/20115.865.915.445.471,798,176
4/8/20115.935.965.815.86950,065
4/7/20115.905.955.815.91848,903
4/6/20115.905.905.775.881,015,411
4/5/20115.995.995.845.931,084,656
4/4/20116.016.055.955.99835,255
4/1/20116.076.105.945.99903,628
3/31/20116.096.125.986.041,897,225
3/30/20116.036.146.006.091,112,213
Trading Center