Nationstar Mortgage Holdings Inc $34.24

up +1.88


17/9/2014 04:00 PM  |  NYSE : NSM  
Industries : Real Estate / Mortgage Investment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
4/25/201431.7231.8430.7330.85382,771
4/24/201430.5032.5930.2531.96740,390
4/23/201431.5831.5830.1530.41978,411
4/22/201431.9232.2431.5431.61438,351
4/21/201432.1732.4131.5032.02559,218
4/17/201432.3933.1432.1632.18455,053
4/16/201433.9535.5231.8732.471,071,515
4/15/201433.1935.1733.0633.70855,761
4/14/201431.4533.4431.0633.31753,381
4/11/201432.8733.0431.1831.301,505,062
4/10/201432.7534.9532.6633.191,837,735
4/9/201430.6432.7530.6432.60913,061
4/8/201431.2932.1030.2430.64952,373
4/7/201430.5231.4930.2131.25917,204
4/4/201431.1931.2930.1330.47660,709
4/3/201431.1531.5030.7030.80706,244
4/2/201431.9932.4630.8531.07703,457
4/1/201432.5732.9931.9132.30541,834
3/31/201431.7632.5431.3432.46486,397
3/28/201431.5432.3430.8731.06501,318
3/27/201431.2831.5030.4831.27685,439
3/26/201430.6231.3630.4031.16750,168
3/25/201430.8731.0930.0630.54752,121
3/24/201431.2131.5929.8730.55934,170
3/21/201432.4632.5930.7631.151,149,042
3/20/201433.0733.6131.8331.921,120,801
3/19/201433.6334.2632.9733.29681,863
3/18/201432.2734.4132.2333.751,060,280
3/17/201433.0733.5032.0532.23801,320
3/14/201432.3133.4732.1332.802,675,280
3/13/201431.6731.6730.4131.271,478,235
3/12/201429.9231.7029.8831.62790,041
3/11/201431.2431.7030.1530.29951,083
3/10/201431.5031.7630.3531.351,071,914
3/7/201432.7332.9931.2331.55863,507
3/6/201430.5033.6830.4032.682,159,900
3/5/201431.0032.2929.3030.303,001,092
3/4/201429.6831.7229.2931.081,754,248
3/3/201428.3829.3428.1829.301,563,396
2/28/201429.8030.4028.3228.832,021,283
2/27/201428.8030.4926.5029.542,138,933
2/26/201430.0030.6028.5528.841,644,967
2/25/201429.9830.1329.4329.681,359,693
2/24/201428.9030.2628.5229.801,244,868
2/21/201428.1930.3227.8628.922,045,761
2/20/201428.6928.7226.3228.232,362,538
2/19/201428.9329.4628.4928.54839,715
2/18/201429.7529.9128.6729.21895,054
2/14/201429.8229.9528.1829.741,164,425
2/13/201429.6830.3928.5329.681,684,430
2/12/201430.0631.1628.6630.112,396,112
2/11/201428.1829.1827.1528.702,835,259
2/10/201428.2629.1127.9428.141,176,181
2/7/201426.3929.9826.3928.412,242,885
2/6/201426.7827.1224.5026.263,232,463
2/5/201426.7527.4926.7426.851,233,129
2/4/201427.0027.2526.6926.83810,643
2/3/201427.7528.0326.7526.87817,254
1/31/201428.4828.8527.9727.981,433,843
1/30/201429.0029.2828.4029.021,591,657
1/29/201429.0029.8728.9328.951,167,263
1/28/201429.6930.2229.2129.22880,075
1/27/201429.8130.3329.6629.78811,782
1/24/201430.0130.2429.6929.971,098,862
1/23/201430.8531.5730.7530.82571,160
1/22/201431.2431.5130.7131.16828,523
1/21/201431.7732.3430.9131.201,086,325
1/17/201433.0433.5432.1232.19767,783
1/16/201432.8134.6732.8133.254,029,366
1/15/201433.4533.6732.8733.15695,926
1/14/201433.1633.9632.0533.631,308,698
1/13/201433.3034.1732.2832.491,293,781
1/10/201434.2434.3831.0332.284,171,199
1/9/201433.7734.4433.0934.252,013,565
1/8/201434.5634.5633.7833.85725,432
1/7/201434.5134.6934.2834.32982,550
1/6/201436.0236.4834.5634.661,412,843
1/3/201436.5236.6535.9036.06565,897
1/2/201436.9637.1536.3636.43418,648
12/31/201336.2137.1036.1036.96694,362
12/30/201337.1137.2435.9136.16814,585
12/27/201336.7337.6636.3436.99652,474
12/26/201336.0937.2335.8436.45528,983
12/24/201336.3836.4035.9236.06474,213
12/23/201337.0037.5736.3236.411,641,796
12/20/201340.0340.4136.9537.032,399,681
12/19/201339.6740.8339.5039.701,673,490
12/18/201341.5042.7340.5941.282,067,665
12/17/201340.9040.9340.1140.83867,859
12/16/201339.6740.8939.4040.56846,881
12/13/201340.1340.7139.5139.58664,536
12/12/201341.3341.4740.0440.201,102,895
12/11/201342.3042.3140.9141.06926,716
12/10/201342.1543.5141.6741.72851,074
12/9/201342.2242.5041.9042.05708,876
12/6/201341.2542.0940.8741.97833,948
12/5/201339.9840.5539.3340.481,061,667
12/4/201339.7239.9239.1739.401,000,069
12/3/201339.4039.7838.7538.89936,024
12/2/201339.6340.0238.9539.26801,909
Trading Center