$19.34 +0.79 (%) Nationstar Mortgage Holdings Inc - NYSE

Aug. 3, 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
7/31/201519.4419.7418.4518.552,316,512
7/30/201518.2419.0117.7318.941,955,770
7/29/201517.8918.4517.5918.231,945,008
7/28/201518.0018.0017.4117.901,291,844
7/27/201517.7518.2817.6917.891,117,757
7/24/201518.3818.3817.8317.921,112,447
7/23/201518.0318.4217.8418.351,358,444
7/22/201517.5318.1717.5018.021,311,669
7/21/201517.5917.9417.4117.591,312,513
7/20/201517.2217.8417.1417.752,349,972
7/17/201516.3617.4416.3517.211,726,721
7/16/201516.3316.6516.1416.321,232,645
7/15/201516.7116.8616.1616.361,315,547
7/14/201516.9317.0316.6716.791,268,774
7/13/201516.9417.1016.7216.911,121,581
7/10/201517.0517.3116.8216.94790,884
7/9/201517.0017.2416.8816.951,293,363
7/8/201517.5217.9016.7616.861,457,863
7/7/201517.4217.6616.9417.632,898,730
7/6/201517.1817.5816.9517.472,721,057
7/2/201516.7917.4516.7917.383,794,608
7/1/201516.8817.0916.6616.801,662,299
6/30/201516.5916.9816.2416.804,738,365
6/29/201516.8816.9016.3416.452,903,679
6/26/201517.4317.4316.4617.146,753,854
6/25/201518.2118.2517.3617.402,629,641
6/24/201518.4318.6118.2018.201,525,337
6/23/201518.5418.9018.4518.482,134,652
6/22/201518.4418.8518.4218.58979,062
6/19/201518.7118.7718.3918.401,264,541
6/18/201518.8418.8518.6318.691,045,075
6/17/201518.9619.0618.7818.83611,596
6/16/201519.1019.1718.8318.951,239,403
6/15/201519.6119.6319.0219.101,998,214
6/12/201519.4819.9519.4219.78678,696
6/11/201519.5019.7119.3819.61626,089
6/10/201519.3419.5919.3419.47667,558
6/9/201519.5419.7719.2219.341,321,043
6/8/201519.6919.8619.5119.55687,670
6/5/201520.0120.3419.6619.761,107,716
6/4/201519.8920.1219.8519.98814,036
6/3/201519.8820.2919.8219.991,112,683
6/2/201519.7620.1219.7219.87827,892
6/1/201519.5819.8819.4519.80950,083
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
  • Showing 1-100 of 855 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!