$25.42 -0.58 (%) Nationstar Mortgage Holdings Inc - NYSE

Jan. 23, 2015 | 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
1/23/201526.0826.5525.1525.42623,159
1/22/201527.0027.2525.4926.00868,102
1/21/201525.7528.4925.7426.921,144,969
1/20/201525.8825.9725.0125.79494,759
1/16/201525.2726.1324.7525.87431,446
1/15/201524.1425.8824.1125.271,062,246
1/14/201523.6024.3423.5324.31649,533
1/13/201525.7126.7422.9424.222,039,297
1/12/201526.7827.0525.6126.08698,295
1/9/201526.9127.0926.4526.88401,179
1/8/201527.1227.4226.7526.98583,306
1/7/201526.9627.3726.6527.19529,249
1/6/201528.3528.5226.4627.00923,614
1/5/201528.3228.4926.9927.31415,405
1/2/201528.4628.9927.7028.61504,183
12/31/201428.2928.6628.0128.19261,141
12/30/201428.6729.5028.0028.34337,917
12/29/201428.6629.1528.2128.62469,730
12/26/201428.8829.1628.1328.47369,091
12/24/201427.8528.9127.3828.77437,427
12/23/201428.1228.2226.0627.181,726,140
12/22/201431.8732.6227.8228.221,012,661
12/19/201431.5032.1831.1132.02320,109
12/18/201431.4931.9530.1831.47372,333
12/17/201430.3931.6630.0431.26495,841
12/16/201429.8231.0329.5830.14424,436
12/15/201429.6729.9828.9029.85320,497
12/12/201430.2530.9129.5129.70277,715
12/11/201429.8430.8529.8430.82277,041
12/10/201430.3330.4629.6329.85288,540
12/9/201428.8030.5828.8030.54412,653
12/8/201428.9630.1828.6529.13480,543
12/5/201428.8729.3528.6129.13209,310
12/4/201429.9930.0928.9329.07329,460
12/3/201429.5030.3029.5030.25425,198
12/2/201428.9431.3528.8329.65543,113
12/1/201429.7029.8128.5329.01486,098
11/28/201430.2130.4729.5829.97146,105
11/26/201429.6830.4829.6330.13351,138
11/25/201429.8830.5729.7929.86253,605
11/24/201429.9030.4629.6230.07205,324
11/21/201429.4730.3429.3729.90572,756
11/20/201427.9029.4727.6729.38733,444
11/19/201427.7128.4227.3328.08602,266
11/18/201428.1128.4027.6327.82642,017
11/17/201428.3529.1828.1828.32635,767
11/14/201426.9028.9026.7028.701,373,122
11/13/201427.4527.9326.2827.251,107,245
11/12/201427.8028.0726.8027.511,112,591
11/11/201428.3428.3627.3028.151,061,656
11/10/201430.3830.4127.4728.201,790,449
11/7/201428.4430.0028.1829.831,970,426
11/6/201434.4534.5527.1127.875,423,412
11/5/201437.0037.0035.4235.67920,716
11/4/201435.4536.9035.4536.71784,233
11/3/201435.4936.3435.4635.71608,623
10/31/201434.7035.4034.4135.12451,305
10/30/201434.3234.8933.7934.40448,466
10/29/201434.2534.6033.5934.35681,505
10/28/201433.5434.4733.4134.35758,638
10/27/201433.1933.8233.0033.44528,744
10/24/201432.5033.4431.8833.40398,470
10/23/201433.3733.4932.3932.59762,798
10/22/201434.5234.8633.1533.31983,378
10/21/201435.1435.2432.4334.713,102,761
10/20/201433.3034.8233.3034.71939,948
10/17/201433.3934.2132.8533.56736,026
10/16/201432.5533.7332.5533.39507,631
10/15/201431.3933.1730.7433.09763,948
10/14/201429.7832.4329.7131.68659,260
10/13/201429.7530.8829.6429.80478,993
10/10/201431.2031.5429.6829.761,014,044
10/9/201432.2832.4131.0031.40350,820
10/8/201432.0132.6831.0332.41407,084
10/7/201433.3433.4332.2232.27273,630
10/6/201433.2633.8432.5033.41315,016
10/3/201433.8034.2733.6433.92439,372
10/2/201433.1833.8932.5133.61379,516
10/1/201434.0834.1133.1333.29564,241
9/30/201434.3434.5333.3134.24309,766
9/29/201434.0534.8334.0134.22583,346
9/26/201433.3434.4433.3233.60397,312
9/25/201434.0034.1332.9533.47433,205
9/24/201433.4434.4433.2034.11524,895
9/23/201433.9533.9533.2133.48249,194
9/22/201434.6134.8633.8034.02262,330
9/19/201435.0035.5934.4834.82592,822
9/18/201434.2334.9934.1234.88535,252
9/17/201432.2834.8332.1634.24598,915
9/16/201432.7332.9132.1432.36148,092
9/15/201432.1833.0331.9832.85194,100
9/12/201431.6032.3231.6032.30263,130
9/11/201431.4232.0431.2131.82164,191
9/10/201431.6231.8831.1731.83138,386
9/9/201432.2232.6931.6531.69182,591
9/8/201432.2932.6932.1632.31280,344
9/5/201432.0232.5231.9632.35192,673
9/4/201433.0833.4432.1232.21525,672
9/3/201434.6034.8833.0233.28373,661
9/2/201434.9535.0233.9534.38235,491
  • Showing 1-100 of 724 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center