$15.62 +0.02 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
8/26/201615.8015.8015.3415.62396,113
8/25/201615.6015.8315.5115.60373,053
8/24/201616.0816.2515.6415.66451,510
8/23/201615.9816.2415.9716.10323,124
8/22/201615.8315.9615.6715.85258,667
8/19/201615.8815.9015.6315.90291,122
8/18/201615.9616.0815.7015.95379,867
8/17/201615.8415.9615.6315.87398,026
8/16/201615.3916.0315.3215.95960,920
8/15/201615.3215.5615.2615.52577,364
8/12/201615.2315.3415.0515.18642,207
8/11/201615.4415.4915.2215.26752,997
8/10/201615.4715.5615.2915.36601,892
8/9/201615.6015.6915.1815.49658,620
8/8/201615.3215.8215.3215.651,026,988
8/5/201615.1515.7615.1415.321,015,335
8/4/201614.2915.0814.0214.931,390,678
8/3/201612.8114.0612.6114.011,967,604
8/2/201612.5112.6511.7611.79632,179
8/1/201612.5112.6312.3512.49604,122
7/29/201612.3712.7312.3312.631,224,972
7/28/201612.1512.4711.9312.44534,866
7/27/201612.2012.3111.9712.14439,669
7/26/201612.0412.2712.0412.19255,845
7/25/201611.9512.1111.9312.06266,608
7/22/201612.0112.1511.8712.06210,703
7/21/201612.1012.2911.9912.00292,324
7/20/201612.1112.2911.9112.12364,448
7/19/201612.1012.4112.0212.10444,022
7/18/201611.7912.1611.7912.12671,964
7/15/201611.8811.9411.7011.82246,918
7/14/201611.9312.0511.7511.80282,857
7/13/201611.9312.0511.5711.79314,454
7/12/201611.6711.9711.6711.90599,766
7/11/201611.4111.5611.4111.51378,435
7/8/201611.2511.4411.1811.381,059,403
7/7/201610.7811.1410.7311.07551,429
7/6/201610.5011.0310.3510.78959,808
7/5/201611.2411.2410.1910.721,176,705
7/1/201611.2811.5411.0811.34744,203
6/30/201611.3011.3211.0711.26687,093
6/29/201611.1211.3210.9511.22556,257
6/28/201610.7711.0010.6010.88698,482
6/27/201611.0811.1810.4110.541,178,338
6/24/201611.3111.4810.6911.371,849,437
6/23/201611.5711.8711.5511.87297,819
6/22/201611.5111.7011.3111.37559,205
6/21/201611.4811.5711.1711.45498,468
6/20/201611.6711.9111.4811.49466,076
6/17/201611.4311.8711.3311.45917,402
6/16/201611.3411.4310.8111.36644,431
6/15/201611.2011.7111.0711.42726,743
6/14/201611.5111.5310.9511.01894,129
6/13/201611.9111.9911.5111.53456,439
6/10/201612.4112.4312.0012.02549,425
6/9/201613.2413.2812.4812.62590,264
6/8/201613.3713.3913.2113.35680,467
6/7/201613.2013.4612.9413.31422,217
6/6/201613.0013.2712.9713.15456,868
6/3/201612.9913.1312.6113.00473,557
6/2/201612.6713.0712.6613.03469,196
6/1/201612.6612.8212.4012.76694,205
5/31/201612.8913.0712.6412.76738,635
5/27/201612.9313.2912.7512.89619,966
5/26/201612.8813.0312.6612.91390,273
5/25/201612.5112.8612.5112.84511,676
5/24/201612.3812.7712.2712.50843,734
5/23/201612.0712.4211.9612.26329,793
5/20/201611.9812.1911.8312.07419,446
5/19/201612.2812.6211.7011.89734,814
5/18/201611.7112.3911.7112.37722,872
5/17/201611.7412.1211.6611.80409,739
5/16/201611.6111.9911.6111.79479,975
5/13/201611.4511.7011.4511.51598,663
5/12/201611.5311.7011.3611.49604,236
5/11/201611.8711.8711.4711.47440,310
5/10/201611.9612.0411.6911.89561,860
5/9/201611.6211.8911.4911.85552,806
5/6/201611.3911.8611.3911.69712,374
5/5/201611.4311.7211.0711.45951,238
5/4/201610.6512.0710.4411.561,355,779
5/3/201611.3511.5510.9111.001,562,987
5/2/201611.6111.7411.2411.53488,046
4/29/201611.7611.9111.4511.591,178,354
4/28/201612.0912.2011.7911.80629,719
4/27/201611.9512.2111.8912.16589,338
4/26/201611.9312.0111.6811.93685,897
4/25/201611.7511.9111.6011.86567,419
4/22/201611.6311.9411.5611.78454,727
4/21/201611.6911.8511.5111.60543,244
4/20/201611.3111.7111.3111.67625,108
4/19/201611.1211.3911.1211.351,069,137
4/18/201610.6411.1610.5611.03738,487
4/15/201610.9211.2310.9211.01658,124
4/14/201611.0711.1810.9510.96810,154
4/13/201610.3111.2010.3111.061,274,496
4/12/201610.2910.4210.1210.251,109,945
4/11/201610.3610.5610.1710.28838,661
4/8/201610.0810.6210.0610.261,286,276
4/7/20169.7710.119.7710.051,285,596
  • Showing 1-100 of 1,126 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center