$33.40 +0.81 (%) Nationstar Mortgage Holdings Inc - NYSE

Oct. 24, 2014 | 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
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
8/29/201434.1035.1333.9035.00251,726
8/28/201434.4234.8933.2434.08393,706
8/27/201434.3134.9134.1034.71585,199
8/26/201433.9934.4933.7734.45395,472
8/25/201433.6934.3233.3833.97306,762
8/22/201433.4933.7033.1833.50307,448
8/21/201432.0633.7431.8033.63614,612
8/20/201432.5932.8931.6232.11197,681
8/19/201433.0533.4332.7232.77201,982
8/18/201432.8633.4832.7833.03266,437
8/15/201432.8932.9931.7432.61356,201
8/14/201432.6033.1132.1332.92243,465
8/13/201432.0632.5431.9032.37179,656
8/12/201432.3632.9831.8132.00618,689
8/11/201432.9832.9832.3732.89341,866
8/8/201432.4732.8631.8532.62329,908
8/7/201432.8033.4732.1632.51338,763
8/6/201431.9033.8031.1032.92754,817
8/5/201429.7330.2229.4230.06912,622
8/4/201430.1130.3129.3529.94497,910
8/1/201430.3030.9829.8130.05540,943
7/31/201431.1631.7530.1230.511,353,383
7/30/201431.5832.2431.4031.63305,439
7/29/201431.8131.9531.2331.59403,260
7/28/201432.1132.2831.5431.95249,434
7/25/201432.7733.0431.8432.09339,714
7/24/201433.2433.6632.7832.86237,978
7/23/201434.3734.7233.3033.33408,145
7/22/201433.5134.9033.5134.45298,000
7/21/201433.3633.7032.8433.45217,611
7/18/201433.9234.6033.2733.51235,001
7/17/201433.6334.0633.0133.76381,517
7/16/201433.0033.8632.9033.79470,033
7/15/201434.3035.3733.6434.10495,878
7/14/201434.0335.1934.0335.00237,899
7/11/201433.2433.8832.9133.81205,174
7/10/201432.9433.5932.5133.30345,365
7/9/201434.0235.0033.2433.31305,090
7/8/201434.9834.9833.8033.87282,010
7/7/201434.9634.9834.2534.88271,043
7/3/201434.9035.1434.3734.91289,690
7/2/201434.5035.5434.4334.63428,520
7/1/201435.1735.9934.6434.75688,735
6/30/201435.5936.3135.5936.30313,826
6/27/201435.4535.9534.9235.70476,010
6/26/201436.7237.2635.1135.68321,728
6/25/201436.2937.1036.2936.83398,218
6/24/201437.0537.0536.1536.50458,035
6/23/201436.7137.5536.6337.07535,680
6/20/201437.5737.6736.7336.80449,539
6/19/201437.1837.8636.9337.53683,771
6/18/201436.4137.4436.1936.91366,973
6/17/201435.8536.8935.7336.53184,690
6/16/201437.3937.7035.8536.03418,347
6/13/201437.4937.7037.0037.57695,799
6/12/201437.1737.7236.9937.22310,526
6/11/201436.9037.2136.6437.03245,667
6/10/201436.6637.2436.4036.90213,036
6/9/201437.7037.7136.6736.78355,557
6/6/201436.0737.9536.0737.70814,836
6/5/201435.5036.2035.3535.99215,921
  • Showing 1-100 of 663 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center