Newcastle Investment Corp $4.77

up +0.03


11/7/2014 04:03 PM  |  NYSE : NCT  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCT historical data

Date Open High Low Close Volume
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
3/29/20116.046.055.935.96868,762
3/28/20116.126.176.036.041,214,243
3/25/20115.956.195.956.073,238,432
3/24/20115.886.055.825.9516,707,121
3/23/20116.376.466.006.023,945,049
3/22/20116.696.726.596.67644,162
3/21/20116.666.776.586.62569,485
3/18/20116.576.606.336.551,048,527
3/17/20116.306.636.266.48749,903
3/16/20116.406.486.036.141,101,013
3/15/20116.246.446.126.36929,705
3/14/20116.626.676.306.51942,381
3/11/20116.556.806.476.75988,646
3/10/20116.876.906.606.621,305,754
3/9/20117.237.266.957.01774,502
3/8/20117.107.376.907.31798,306
3/7/20117.367.366.837.081,196,522
3/4/20117.737.797.107.311,842,673
3/3/20117.788.027.647.86657,030
3/2/20117.817.867.487.62874,358
3/1/20118.548.757.767.872,044,546
2/28/20118.508.858.368.441,225,284
2/25/20117.998.487.948.47854,608
2/24/20117.677.967.607.93572,580
2/23/20117.887.937.367.68959,296
2/22/20118.038.247.857.85845,753
2/18/20118.008.257.988.16817,061
2/17/20117.948.057.808.00701,605
2/16/20118.138.247.907.97694,283
2/15/20117.778.257.768.041,321,802
2/14/20117.257.757.247.731,191,564
2/11/20117.047.296.987.22469,427
2/10/20117.087.156.967.07317,430
2/9/20117.167.166.987.10477,746
2/8/20117.197.267.057.21260,559
2/7/20117.097.297.057.18492,731
2/4/20116.957.096.887.04421,176
2/3/20116.957.026.836.97304,378
2/2/20117.007.066.916.95269,472
2/1/20116.777.136.727.02759,445
1/31/20116.776.826.576.70632,056
1/28/20117.067.086.756.76538,663
1/27/20117.097.307.057.05530,360
1/26/20117.047.156.897.08408,654
1/25/20117.027.046.766.99480,177
1/24/20116.727.156.727.04607,047
1/21/20116.967.056.716.71615,055
1/20/20116.947.156.506.951,297,787
1/19/20117.377.476.866.961,263,213
1/18/20117.627.687.367.40539,254
1/14/20117.637.767.567.61500,421
1/13/20117.597.917.507.67730,821
1/12/20117.667.807.567.59599,530
1/11/20117.237.687.237.60969,376
1/10/20117.357.357.027.201,124,058
1/7/20116.747.366.717.322,065,562
1/6/20116.706.716.506.66513,086
1/5/20116.446.706.226.69882,912
1/4/20116.806.806.446.46703,232
1/3/20116.766.906.736.77517,403
12/31/20106.706.886.646.70387,885
12/30/20106.916.956.716.73458,461
12/29/20106.926.986.806.90317,532
12/28/20106.947.076.896.91446,418
12/27/20106.687.006.686.90578,724
12/23/20106.947.036.636.711,050,332
12/22/20106.177.106.166.922,364,572
12/21/20105.936.185.846.13900,011
12/20/20105.815.935.735.93643,686
12/17/20105.905.905.715.85834,553
12/16/20105.765.965.745.91683,387
12/15/20105.905.915.675.73887,114
12/14/20105.876.085.875.93713,333
12/13/20105.926.035.845.87540,753
Trading Center