$19.72 -0.20 (%) Nationstar Mortgage Holdings Inc - NYSE

May. 29, 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
5/29/201519.9019.9319.6919.721,010,614
5/28/201519.6620.0119.6619.92672,240
5/27/201519.8720.0319.7019.74830,218
5/26/201520.1020.1619.7619.92778,369
5/22/201520.2120.5020.0720.21605,876
5/21/201520.4620.7320.2320.301,080,458
5/20/201520.8420.8820.4120.49773,355
5/19/201520.3221.3320.3220.861,350,716
5/18/201520.0020.3919.8520.321,134,436
5/15/201520.2620.3019.8120.221,113,212
5/14/201520.4520.6120.1920.37778,618
5/13/201519.9520.3619.8020.361,248,277
5/12/201520.0020.3419.9120.11976,417
5/11/201519.7020.4419.7020.381,721,090
5/8/201520.5220.5919.7619.982,125,642
5/7/201520.0620.6019.4720.511,842,632
5/6/201519.2120.1918.8620.083,024,256
5/5/201523.0123.0119.2119.5110,443,720
5/4/201525.7226.2825.4826.171,454,713
5/1/201525.3925.8525.2525.71838,724
4/30/201525.4025.5424.9625.101,368,576
4/29/201525.3525.5725.1425.33634,886
4/28/201525.3525.4625.0525.36861,078
4/27/201525.4025.9525.2325.29399,738
4/24/201525.1725.6525.1325.38338,443
4/23/201525.2825.7225.1525.50365,088
4/22/201525.3825.6525.0625.29492,101
4/21/201525.0325.3124.7325.23587,961
4/20/201525.3525.5824.9825.02602,427
4/17/201525.4625.5925.0325.32491,206
4/16/201526.1326.1425.5025.57640,867
4/15/201525.9726.5825.8026.21797,855
4/14/201526.0026.0825.5725.98787,217
4/13/201525.9326.3125.7425.85462,179
4/10/201526.0526.4025.8226.06447,008
4/9/201525.7426.0725.6326.00375,624
4/8/201525.8126.3025.5025.94938,985
4/7/201525.6725.8725.1125.46741,980
4/6/201525.6925.7824.9825.511,035,887
4/2/201525.2526.0025.1925.721,164,374
4/1/201524.8225.4124.7025.321,847,557
3/31/201524.6125.1124.5024.771,279,510
3/30/201525.1225.3824.3924.761,753,345
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
  • Showing 1-100 of 811 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center