$17.63 +0.39 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201617.2717.7017.1217.63610,533
12/1/201617.0617.3816.9617.24722,103
11/30/201617.0017.2016.8716.98438,462
11/29/201616.7717.0016.7616.82378,616
11/28/201616.9417.2616.7316.80412,948
11/25/201616.9717.0716.8016.99169,963
11/23/201616.8016.9616.7316.94334,890
11/22/201616.8017.0016.7716.85275,285
11/21/201616.6116.8516.6016.80496,208
11/18/201616.5616.6015.9516.51688,362
11/17/201616.6916.8716.5016.58468,980
11/16/201616.6416.7716.5016.65370,484
11/15/201616.4616.8016.1216.75380,192
11/14/201616.9417.2816.4116.53578,868
11/11/201616.8517.0916.7216.78654,389
11/10/201616.8817.1616.5816.93592,979
11/9/201615.9916.7315.9816.59781,046
11/8/201615.7116.1315.5015.92458,401
11/7/201615.8416.1315.6515.82505,905
11/4/201615.3515.8815.2815.43433,300
11/3/201615.1615.4715.0915.35529,554
11/2/201615.3015.9314.7015.05852,268
11/1/201615.1515.1914.4814.72536,774
10/31/201615.2015.3315.0615.11514,412
10/28/201615.2915.3014.8915.14364,767
10/27/201615.5015.5015.0915.33356,724
10/26/201615.6115.6515.3115.46472,991
10/25/201614.8715.0414.6714.83170,588
10/24/201614.9015.0314.8114.88172,761
10/21/201614.8515.1814.7614.79177,000
10/20/201614.8715.0614.7815.01193,956
10/19/201614.7914.9814.7614.88194,984
10/18/201614.6414.9314.4514.74276,190
10/17/201614.4914.5814.2414.45213,747
10/14/201614.6814.7914.3714.46222,912
10/13/201614.2514.5214.0514.42306,598
10/12/201614.5114.5914.3814.43162,684
10/11/201614.7214.7414.3414.49207,449
10/10/201614.6514.7714.5114.60183,750
10/7/201614.6514.6714.3214.47276,425
10/6/201614.6914.7714.5114.62327,985
10/5/201614.6614.9914.6114.72523,296
10/4/201614.8314.8914.4814.55339,658
10/3/201614.6714.8814.5314.76303,888
9/30/201614.4714.9614.3914.81541,753
9/29/201614.5214.7414.0614.33483,420
9/28/201614.6414.7914.3614.63319,281
9/27/201614.5214.6214.3514.58534,472
9/26/201615.0515.0514.4614.51683,196
9/23/201615.4315.5514.9815.09357,930
9/22/201615.8015.8515.3415.43362,070
9/21/201615.7115.8015.5615.57541,529
9/20/201615.8915.9915.5115.59349,803
9/19/201615.7915.9915.5915.80272,278
9/16/201615.4815.8415.4815.70781,121
9/15/201615.3615.7115.3515.58596,378
9/14/201615.2415.5315.1215.33214,948
9/13/201615.5115.5115.1115.28360,597
9/12/201615.4115.6915.2015.66375,207
9/9/201616.6016.6015.5115.56406,600
9/8/201616.1016.2215.9416.13197,437
9/7/201616.0316.1515.9216.10199,289
9/6/201616.3016.3915.9516.07224,643
9/2/201616.1516.3016.1016.18333,093
9/1/201615.9716.1215.6316.07456,381
8/31/201615.7815.9715.5915.88496,973
8/30/201615.6315.9315.6315.77325,008
8/29/201615.7215.8715.6115.63327,031
8/26/201615.8015.8015.3415.62396,113
8/25/201615.6015.8315.5115.60373,053
8/24/201616.0816.2515.6415.66451,510
8/23/201615.9816.2415.9716.10323,124
8/22/201615.8315.9615.6715.85258,667
8/19/201615.8815.9015.6315.90291,122
8/18/201615.9616.0815.7015.95379,867
8/17/201615.8415.9615.6315.87398,026
8/16/201615.3916.0315.3215.95960,920
8/15/201615.3215.5615.2615.52577,364
8/12/201615.2315.3415.0515.18642,207
8/11/201615.4415.4915.2215.26752,997
8/10/201615.4715.5615.2915.36601,892
8/9/201615.6015.6915.1815.49658,620
8/8/201615.3215.8215.3215.651,026,988
8/5/201615.1515.7615.1415.321,015,335
8/4/201614.2915.0814.0214.931,390,678
8/3/201612.8114.0612.6114.011,967,604
8/2/201612.5112.6511.7611.79632,179
8/1/201612.5112.6312.3512.49604,122
7/29/201612.3712.7312.3312.631,224,972
7/28/201612.1512.4711.9312.44534,866
7/27/201612.2012.3111.9712.14439,669
7/26/201612.0412.2712.0412.19255,845
7/25/201611.9512.1111.9312.06266,608
7/22/201612.0112.1511.8712.06210,703
7/21/201612.1012.2911.9912.00292,324
7/20/201612.1112.2911.9112.12364,448
7/19/201612.1012.4112.0212.10444,022
7/18/201611.7912.1611.7912.12671,964
7/15/201611.8811.9411.7011.82246,918
7/14/201611.9312.0511.7511.80282,857
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center