$12.91 +0.07 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
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
4/6/20169.5610.029.569.85859,419
4/5/20169.579.649.299.55687,911
4/4/20169.8010.039.629.67455,164
4/1/20169.7810.009.589.79538,329
3/31/20169.829.999.629.90605,875
3/30/20169.9810.189.799.86760,653
3/29/20169.699.989.359.931,367,932
3/28/20169.789.939.479.751,003,200
3/24/20169.879.879.469.771,492,043
3/23/201610.4410.449.979.99906,870
3/22/201610.7010.7610.2810.491,077,618
3/21/201610.9911.2510.6810.771,055,736
3/18/201611.3211.5110.8311.131,552,195
3/17/201611.1611.2610.9311.10948,843
3/16/201611.0411.4311.0411.18889,651
3/15/201612.0312.2510.8311.271,376,099
3/14/201612.7113.0511.8311.87934,464
3/11/201612.2412.7212.2412.71468,475
3/10/201612.3712.5011.8712.16857,097
3/9/201612.2112.4111.7712.251,192,423
3/8/201612.7212.9312.0912.161,056,715
3/7/201612.6213.0512.4912.921,709,061
3/4/201611.8812.6811.8112.671,292,655
3/3/201611.4211.8411.4011.841,134,166
3/2/201611.4511.4910.9311.451,017,119
3/1/201611.9012.1610.6511.051,693,740
2/29/201611.6412.1611.5211.821,906,070
2/26/201610.8111.8710.8111.651,589,681
2/25/201610.3311.5010.0610.892,259,876
2/24/20169.449.579.209.501,994,676
2/23/20169.679.939.529.54773,569
2/22/20169.439.789.439.76867,676
2/19/20169.539.679.129.36880,306
2/18/20169.439.659.059.591,144,746
2/17/20169.559.819.419.451,123,367
2/16/20169.149.508.959.441,157,769
2/12/20168.679.088.679.051,070,803
2/11/20168.618.928.408.611,462,565
2/10/20168.808.808.298.611,125,634
2/9/20168.828.908.528.611,046,998
2/8/20169.049.058.598.991,242,601
2/5/20169.609.719.149.19858,530
2/4/20169.5010.039.479.671,368,955
2/3/20169.389.538.749.441,862,087
2/2/20169.8310.129.309.302,003,630
2/1/201610.0510.189.6710.061,342,450
1/29/20169.7710.149.5110.10945,034
1/28/201610.1210.299.729.74711,752
1/27/20169.8910.239.609.94895,852
1/26/20169.8810.079.669.92893,651
1/25/201610.6110.669.769.791,718,165
1/22/201610.6110.8710.4010.651,307,349
1/21/201610.0610.989.9710.411,171,541
1/20/201610.0010.199.2110.111,661,559
1/19/201611.2511.4410.2110.251,730,958
1/15/201610.8811.1910.7211.171,551,777
1/14/201611.2111.3710.8011.311,386,607
1/13/201611.8512.0411.0011.121,652,231
1/12/201611.9612.1111.4811.721,596,497
1/11/201611.9411.9711.6011.87797,629
1/8/201612.2212.3311.8011.891,209,787
1/7/201612.8012.8612.1112.111,288,307
1/6/201613.0513.2012.8413.04741,126
1/5/201613.0913.4012.8613.15617,789
  • Showing 1-100 of 1,062 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center