NATIONSTAR MORTGAGE $42.54

down -0.58


19/6/2013 04:19 PM  |  NYSE : NSM  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

NSM historical data

Date Open High Low Close Volume
6/19/2013 43.42 44.35 41.97 42.54 14328
6/18/2013 42.52 43.20 42.40 43.12 5800
6/17/2013 42.88 43.00 41.85 42.20 7182
6/14/2013 42.03 43.18 41.75 42.46 10099
6/13/2013 40.78 42.27 40.78 41.97 5472
6/12/2013 42.08 42.17 40.94 41.10 6092
6/11/2013 41.22 42.43 41.01 41.79 7032
6/10/2013 42.18 42.79 41.84 42.21 4910
6/7/2013 41.58 42.15 40.91 42.08 8964
6/6/2013 40.62 41.62 40.38 41.55 5840
6/5/2013 41.26 41.32 40.11 40.65 8801
6/4/2013 41.66 42.45 40.89 41.63 9829
6/3/2013 40.84 41.78 39.88 41.73 9598
5/31/2013 41.75 42.26 40.50 40.71 14597
5/30/2013 40.76 42.77 40.76 42.27 12981
5/29/2013 40.55 41.57 39.22 40.78 15231
5/28/2013 42.98 43.19 40.31 41.33 20048
5/24/2013 41.95 42.41 41.36 41.89 14218
5/23/2013 41.38 43.51 40.72 42.33 23632
5/22/2013 45.38 46.19 42.27 42.97 19144
5/21/2013 45.71 46.24 45.03 45.38 9075
5/20/2013 45.30 46.01 44.82 45.61 13996
5/17/2013 44.71 45.85 44.70 45.32 12972
5/16/2013 44.68 44.84 43.50 44.49 17220
5/15/2013 45.33 45.42 44.27 44.80 10192
5/14/2013 44.28 46.91 43.86 44.96 22397
5/13/2013 44.25 44.49 43.03 43.81 19238
5/10/2013 42.50 43.99 42.45 43.74 21611
5/9/2013 41.01 42.61 41.01 42.35 25051
5/8/2013 40.69 41.01 39.62 40.75 17525
5/7/2013 40.75 41.00 39.09 39.99 30645
5/6/2013 37.49 38.44 35.53 37.74 25719
5/3/2013 37.50 37.79 36.47 36.85 9389
5/2/2013 36.81 37.99 35.54 37.19 10498
5/1/2013 36.91 37.35 35.79 37.01 11460
4/30/2013 36.29 36.78 35.78 36.77 5334
4/29/2013 34.37 36.50 34.37 36.32 8098
4/26/2013 34.30 35.67 33.96 35.17 11379
4/25/2013 33.78 34.81 33.71 34.16 8600
4/24/2013 34.13 34.39 33.68 33.78 3723
4/23/2013 34.18 34.38 33.54 34.06 4716
4/22/2013 33.11 34.08 32.53 34.00 4879
4/19/2013 33.68 33.68 32.44 32.95 5653
4/18/2013 33.05 33.77 32.44 32.79 7099
4/17/2013 33.99 34.80 32.67 32.89 7199
4/16/2013 34.23 34.53 33.74 34.18 8489
4/15/2013 35.70 35.91 33.71 33.90 9359
4/12/2013 36.23 36.33 35.29 35.91 6045
4/11/2013 35.00 37.06 34.28 36.48 18882
4/10/2013 34.57 35.29 34.38 34.84 6020
4/9/2013 34.59 34.95 34.10 34.54 5548
4/8/2013 33.92 34.78 33.62 34.75 6002
4/5/2013 32.93 33.90 32.87 33.82 4402
4/4/2013 32.54 33.48 32.39 33.47 5370
4/3/2013 33.95 34.04 32.20 32.63 12393
4/2/2013 35.82 36.00 33.97 34.18 8941
4/1/2013 36.97 37.01 35.50 35.83 6241
3/28/2013 37.33 37.70 36.28 36.90 10876
3/27/2013 35.06 36.91 34.09 36.83 17086
3/26/2013 33.56 35.97 33.53 35.44 21393
3/25/2013 33.11 33.74 32.87 33.53 14317
3/22/2013 33.99 34.25 31.89 32.86 20391
3/21/2013 35.49 35.57 33.42 34.05 11252
3/20/2013 35.02 35.70 34.52 35.11 10858
3/19/2013 37.42 37.67 33.58 34.80 47713
3/18/2013 36.95 37.82 36.83 37.35 6129
3/15/2013 37.41 37.63 36.20 37.17 13094
3/14/2013 38.95 39.00 37.49 37.60 8057
3/13/2013 38.41 38.79 38.09 38.74 6476
3/12/2013 38.82 39.25 38.05 38.51 7363
3/11/2013 39.34 39.80 38.99 39.10 3725
3/8/2013 38.90 39.41 38.31 39.39 10341
3/7/2013 41.58 41.58 38.28 38.65 24583
3/6/2013 41.51 41.76 40.46 41.06 7179
3/5/2013 40.27 41.10 40.07 41.03 10438
3/4/2013 39.16 39.91 38.77 39.79 5388
3/1/2013 38.20 39.34 37.72 39.18 6235
2/28/2013 37.99 38.85 37.99 38.53 6058
2/27/2013 37.36 39.25 37.27 38.30 8607
2/26/2013 36.91 37.36 36.05 37.15 5383
2/25/2013 38.56 38.56 36.40 36.63 6418
2/22/2013 38.19 38.51 37.76 38.07 5201
2/21/2013 37.93 38.26 36.94 38.02 10056
2/20/2013 39.92 40.77 38.06 38.15 6982
2/19/2013 40.10 40.73 39.46 39.94 6970
2/15/2013 41.97 42.24 39.87 40.05 15740
2/14/2013 41.02 42.10 40.30 42.01 14267
2/13/2013 39.15 41.00 38.83 40.86 17221
2/12/2013 36.99 38.70 36.79 38.58 6371
2/11/2013 37.41 37.60 36.52 36.94 5567
2/8/2013 37.64 38.61 37.16 37.41 5691
2/7/2013 38.68 38.80 36.83 37.64 11090
2/6/2013 37.94 38.79 37.13 38.73 7265
2/5/2013 37.35 38.47 37.35 37.85 9894
2/4/2013 36.70 38.30 36.38 37.48 12714
2/1/2013 36.00 37.77 35.88 36.70 15440
1/31/2013 34.81 36.89 34.42 36.09 16924
1/30/2013 34.21 34.83 33.90 34.32 8018
1/29/2013 34.25 35.16 34.18 34.31 9356
1/28/2013 34.54 35.06 34.00 34.31 10459
Marketplace
Trading Center