$8.61 0.00 (%) Nationstar Mortgage Holdings Inc - NYSE

Feb. 11, 2016 | 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
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
1/4/201613.2113.4112.8413.131,180,780
12/31/201513.0813.5213.0813.37703,806
12/30/201513.1813.3413.1113.12542,499
12/29/201513.2013.2612.9913.19613,208
12/28/201513.3513.4512.8913.05762,397
12/24/201513.5613.8513.3413.36833,151
12/23/201513.3513.9212.9813.631,358,179
12/22/201512.8313.4912.7713.261,427,834
12/21/201512.4613.0512.4012.791,101,232
12/18/201512.4212.7512.3412.391,628,973
12/17/201512.6912.8611.7112.482,387,791
12/16/201511.1411.8910.9611.88956,489
12/15/201511.1511.6011.1411.42743,676
12/14/201511.4911.6310.8011.221,352,865
12/11/201511.9011.9511.4011.49978,490
12/10/201511.9512.3211.7912.05519,158
12/9/201511.6312.2911.6011.961,203,272
12/8/201511.8911.9211.5511.64919,114
12/7/201512.3712.3711.8312.031,015,384
12/4/201512.3712.5512.1212.40918,965
12/3/201512.8912.9612.3612.371,014,789
12/2/201513.6213.6812.6512.80919,437
12/1/201513.6513.8812.9113.601,529,455
11/30/201513.5113.9613.4913.62652,590
11/27/201513.4013.8513.1713.48534,258
11/25/201513.0613.6812.8513.56603,537
11/24/201512.9813.2212.8213.07718,973
11/23/201513.0713.3012.7812.96853,247
11/20/201513.3913.6013.0813.10651,716
11/19/201513.2913.5813.1613.33878,173
11/18/201513.2313.4613.0213.251,467,266
11/17/201513.5213.6013.0413.201,379,221
11/16/201512.6613.6412.5513.441,303,426
11/13/201513.2813.3812.6412.671,134,282
11/12/201513.6413.6612.9813.311,307,328
11/11/201514.2014.2013.6013.78647,146
11/10/201514.2914.5213.8314.12967,340
11/9/201514.5815.6514.1214.291,126,921
11/6/201512.8115.7812.7414.585,635,136
11/5/201512.8013.0212.3212.571,138,192
11/4/201513.4013.7312.6512.803,238,000
11/3/201513.5014.0512.7413.842,061,181
11/2/201513.2713.8613.1613.811,412,267
10/30/201513.7513.7613.1713.27699,715
10/29/201513.8613.9613.5213.71634,534
10/28/201513.4014.1813.3513.99830,878
10/27/201513.3813.5312.9013.41757,480
10/26/201513.4213.5813.1313.43567,549
10/23/201513.4413.6813.2813.43592,504
10/22/201513.7213.9113.1213.37566,563
10/21/201513.6913.9213.1913.571,027,403
10/20/201514.1614.4713.5613.681,079,080
10/19/201514.2414.3113.8614.16953,984
10/16/201514.3814.4013.9814.29626,988
10/15/201513.8914.4213.6014.35855,761
10/14/201513.9413.9913.6913.77856,169
10/13/201514.6514.8513.8013.851,376,222
10/12/201515.0315.1114.5914.75556,672
10/9/201515.0315.3814.7414.961,293,459
10/8/201514.2615.0614.1714.911,315,471
10/7/201514.1614.5514.1314.221,558,124
10/6/201514.2414.5014.0714.23905,117
10/5/201513.6714.3813.4314.201,361,253
10/2/201513.5013.9412.9213.611,509,181
10/1/201513.9914.1213.4613.60851,327
9/30/201514.1714.1713.6713.871,014,357
9/29/201513.9814.1913.6414.021,305,599
9/28/201514.4614.7013.8113.961,642,131
9/25/201515.0515.1814.4514.572,592,960
9/24/201514.7814.9314.4914.89632,963
9/23/201514.9514.9914.7614.87778,745
9/22/201515.1115.1214.7614.97683,234
9/21/201515.8315.9115.1015.32813,285
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center