Nationstar Mortgage Holdings Inc $34.32

down -0.13


27/8/2014 01:26 PM  |  NYSE : NSM  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
8/26/201433.9934.4933.7734.45395,472
8/25/201433.6934.3233.3833.97306,762
8/22/201433.4933.7033.1833.50307,448
8/21/201432.0633.7431.8033.63614,612
8/20/201432.5932.8931.6232.11197,681
8/19/201433.0533.4332.7232.77201,982
8/18/201432.8633.4832.7833.03266,437
8/15/201432.8932.9931.7432.61356,201
8/14/201432.6033.1132.1332.92243,465
8/13/201432.0632.5431.9032.37179,656
8/12/201432.3632.9831.8132.00618,689
8/11/201432.9832.9832.3732.89341,866
8/8/201432.4732.8631.8532.62329,908
8/7/201432.8033.4732.1632.51338,763
8/6/201431.9033.8031.1032.92754,817
8/5/201429.7330.2229.4230.06912,622
8/4/201430.1130.3129.3529.94497,910
8/1/201430.3030.9829.8130.05540,943
7/31/201431.1631.7530.1230.511,353,383
7/30/201431.5832.2431.4031.63305,439
7/29/201431.8131.9531.2331.59403,260
7/28/201432.1132.2831.5431.95249,434
7/25/201432.7733.0431.8432.09339,714
7/24/201433.2433.6632.7832.86237,978
7/23/201434.3734.7233.3033.33408,145
7/22/201433.5134.9033.5134.45298,000
7/21/201433.3633.7032.8433.45217,611
7/18/201433.9234.6033.2733.51235,001
7/17/201433.6334.0633.0133.76381,517
7/16/201433.0033.8632.9033.79470,033
7/15/201434.3035.3733.6434.10495,878
7/14/201434.0335.1934.0335.00237,899
7/11/201433.2433.8832.9133.81205,174
7/10/201432.9433.5932.5133.30345,365
7/9/201434.0235.0033.2433.31305,090
7/8/201434.9834.9833.8033.87282,010
7/7/201434.9634.9834.2534.88271,043
7/3/201434.9035.1434.3734.91289,690
7/2/201434.5035.5434.4334.63428,520
7/1/201435.1735.9934.6434.75688,735
6/30/201435.5936.3135.5936.30313,826
6/27/201435.4535.9534.9235.70476,010
6/26/201436.7237.2635.1135.68321,728
6/25/201436.2937.1036.2936.83398,218
6/24/201437.0537.0536.1536.50458,035
6/23/201436.7137.5536.6337.07535,680
6/20/201437.5737.6736.7336.80449,539
6/19/201437.1837.8636.9337.53683,771
6/18/201436.4137.4436.1936.91366,973
6/17/201435.8536.8935.7336.53184,690
6/16/201437.3937.7035.8536.03418,347
6/13/201437.4937.7037.0037.57695,799
6/12/201437.1737.7236.9937.22310,526
6/11/201436.9037.2136.6437.03245,667
6/10/201436.6637.2436.4036.90213,036
6/9/201437.7037.7136.6736.78355,557
6/6/201436.0737.9536.0737.70814,836
6/5/201435.5036.2035.3535.99215,921
6/4/201435.3235.4534.8235.34716,583
6/3/201435.0935.1034.5035.01782,374
6/2/201435.2335.3834.5634.98745,849
5/30/201434.2735.8434.1234.961,625,340
5/29/201433.5735.1232.8434.571,569,452
5/28/201431.2633.4031.2633.33580,916
5/27/201431.1331.3030.8631.18401,640
5/23/201429.9331.1229.9331.11872,593
5/22/201429.8830.5129.5229.98349,045
5/21/201429.9230.7429.7129.98296,602
5/20/201431.1131.5029.8029.96486,446
5/19/201430.2931.2529.8631.25632,059
5/16/201431.0031.1829.6230.30944,783
5/15/201431.5432.1331.2031.69585,361
5/14/201431.6232.7031.1832.00328,025
5/13/201431.4131.8930.9531.65340,054
5/12/201429.2731.6329.2731.50684,065
5/9/201430.1730.4728.9929.231,233,523
5/8/201426.9631.7926.7630.271,733,583
5/7/201428.8729.4528.1128.981,250,197
5/6/201429.7830.2228.7828.93671,296
5/5/201431.6531.6529.8630.10890,625
5/2/201431.6032.1031.5131.76437,658
5/1/201432.1532.1529.7831.76818,392
4/30/201431.4633.1731.0832.73522,670
4/29/201431.6632.1230.9231.45325,225
4/28/201430.8431.3530.3031.31402,589
4/25/201431.7231.8430.7330.85382,771
4/24/201430.5032.5930.2531.96740,390
4/23/201431.5831.5830.1530.41978,411
4/22/201431.9232.2431.5431.61438,351
4/21/201432.1732.4131.5032.02559,218
4/17/201432.3933.1432.1632.18455,053
4/16/201433.9535.5231.8732.471,071,515
4/15/201433.1935.1733.0633.70855,761
4/14/201431.4533.4431.0633.31753,381
4/11/201432.8733.0431.1831.301,505,062
4/10/201432.7534.9532.6633.191,837,735
4/9/201430.6432.7530.6432.60913,061
4/8/201431.2932.1030.2430.64952,373
4/7/201430.5231.4930.2131.25917,204
4/4/201431.1931.2930.1330.47660,709
Trading Center