$25.02 -0.81 (%) Nationstar Mortgage Holdings Inc - NYSE

Mar. 27, 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
3/27/201525.7025.9124.9725.021,647,987
3/26/201526.1226.8524.8125.834,205,347
3/25/201528.1228.4525.5725.9912,823,278
3/24/201531.0231.2530.6431.14662,798
3/23/201529.8230.2029.5429.54403,095
3/20/201529.6030.0029.2329.941,964,805
3/19/201529.5029.9428.9329.611,316,462
3/18/201529.3529.9529.0029.50729,795
3/17/201529.7930.4529.1829.771,219,191
3/16/201530.4130.4129.2529.951,418,541
3/13/201529.2529.9928.7128.981,222,000
3/12/201529.2529.6928.7329.38620,514
3/11/201530.3530.3528.9629.00832,971
3/10/201528.0229.9727.9129.51842,808
3/9/201527.0628.9126.6028.30777,600
3/6/201526.0427.2926.0427.102,151,434
3/5/201526.6726.8625.8326.291,751,382
3/4/201526.8526.8826.2126.58913,828
3/3/201526.4727.0425.9026.951,142,920
3/2/201526.0526.6324.8926.471,541,766
2/27/201526.6727.0525.8026.651,409,110
2/26/201528.5529.0026.5127.054,903,008
2/25/201531.5031.5030.5831.29850,872
2/24/201531.4031.9430.3331.55772,939
2/23/201529.4431.6329.1631.482,367,368
2/20/201528.3928.4327.6227.93280,012
2/19/201528.6328.8728.3528.65296,860
2/18/201528.7228.8527.8128.49368,225
2/17/201528.4528.7928.3328.50327,317
2/13/201527.8828.5927.6428.49426,334
2/12/201528.1828.3527.7128.00206,906
2/11/201527.6928.1427.2028.09317,206
2/10/201528.3128.3127.6027.85478,991
2/9/201528.4429.1528.0328.26306,270
2/6/201527.3928.4027.2628.33403,352
2/5/201526.1526.9426.1526.80144,120
2/4/201526.2526.5925.5926.03277,451
2/3/201526.3027.3826.1726.84284,923
2/2/201526.0227.8126.0226.42347,791
1/30/201525.6425.8725.4425.71310,652
1/29/201525.2725.7725.0325.70405,083
1/28/201526.5426.5425.2025.36413,233
1/27/201526.0726.3825.3526.33332,697
1/26/201525.9026.5324.8926.41307,877
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
  • Showing 1-100 of 768 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center