Nationstar Mortgage Holdings Inc $34.45

down 0.00


26/8/2014 04:03 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
11/7/201339.4041.9039.1840.757,894,577
11/6/201350.0050.4848.9249.222,020,258
11/5/201349.7550.8749.6549.94982,566
11/4/201350.6050.8449.3649.97881,372
11/1/201351.2451.7049.2550.521,436,848
10/31/201353.9054.0951.0051.321,384,349
10/30/201355.1255.3653.3754.21573,908
10/29/201354.3555.4654.3555.14719,456
10/28/201354.2554.5453.4654.45496,534
10/25/201354.8655.0653.7754.46806,313
10/24/201353.2555.0752.8254.531,323,645
10/23/201353.0953.3252.3653.10476,430
10/22/201353.4353.9952.9953.26726,595
10/21/201353.1853.5052.6053.12591,336
10/18/201352.0053.4951.6853.091,167,569
10/17/201350.0352.0249.7151.72891,005
10/16/201350.5350.8250.1350.23619,889
10/15/201350.2950.9949.1550.091,169,146
10/14/201350.9051.6750.3651.23728,766
10/11/201352.8952.8950.4351.201,891,418
10/10/201352.6954.2652.5953.35946,256
10/9/201352.0552.7851.0651.95960,885
10/8/201354.0254.0551.2652.13959,097
10/7/201353.1954.2753.0053.89590,708
10/4/201353.8654.3753.5953.96645,359
10/3/201355.0555.9253.2353.93920,156
10/2/201355.7755.9954.6654.991,107,248
10/1/201355.9656.7655.9656.19668,769
9/30/201356.2556.7155.9356.23853,110
9/27/201356.9257.0956.6656.851,083,368
9/26/201357.2757.6156.3456.991,156,450
9/25/201356.7257.5356.2157.27719,635
9/24/201357.0057.1955.6556.851,118,577
9/23/201357.5357.5356.4357.11565,348
9/20/201357.4857.6056.5957.45650,922
9/19/201357.6057.9556.7157.35870,571
9/18/201355.9857.2955.7057.14873,756
9/17/201354.6355.1654.3455.03517,886
9/16/201355.0355.1554.1554.45285,116
9/13/201353.2954.7653.2054.03851,137
9/12/201354.7254.7252.8953.33889,471
9/11/201356.2956.3354.4254.771,326,048
9/10/201353.6854.5853.2054.561,091,591
9/9/201352.2552.7951.7252.57544,400
9/6/201352.5152.7751.7052.14599,643
9/5/201352.3152.9352.1952.44388,765
9/4/201350.4052.4150.1252.15601,022
9/3/201350.1551.5050.1350.39526,302
8/30/201349.7850.1849.1349.70250,671
8/29/201349.0150.5248.6149.89403,026
8/28/201348.5749.3948.1549.08307,556
8/27/201349.1849.6948.4548.68380,974
8/26/201349.2750.9049.0449.85693,380
8/23/201349.0649.7348.3449.30369,183
8/22/201348.0848.9547.8448.75396,543
8/21/201348.8148.9547.5648.07577,390
8/20/201347.8649.4347.7549.12488,932
8/19/201349.6649.8147.9848.03566,279
8/16/201348.5450.1848.5149.84955,354
8/15/201348.1548.6247.2548.36767,178
8/14/201349.0149.8848.4648.79516,515
8/13/201349.6649.7148.2549.12435,442
8/12/201349.1549.7848.5949.62716,526
8/9/201348.8649.6548.0149.29770,668
8/8/201350.3050.9048.5148.901,040,118
8/7/201349.2550.0947.9649.971,065,566
8/6/201350.4151.5546.8749.252,640,590
8/5/201348.3348.9948.1848.701,030,709
8/2/201348.4249.0147.6948.54780,954
8/1/201346.2549.2545.7048.451,090,102
7/31/201346.6646.7145.7646.28615,020
7/30/201346.5946.6946.1146.43668,084
7/29/201346.1246.4145.4446.12417,119
7/26/201345.5846.3745.4746.14715,809
7/25/201344.8446.5444.8446.111,067,792
7/24/201344.6745.0444.3144.78731,902
7/23/201345.8746.9444.6344.67876,647
7/22/201346.2546.5245.8045.99915,593
7/19/201345.4046.1644.6845.881,025,514
7/18/201343.8345.5243.6145.491,798,801
7/17/201342.0044.0841.7743.861,413,668
7/16/201342.5342.9941.3641.75578,481
7/15/201342.1942.4741.1541.99563,640
7/12/201341.0442.4840.9542.161,516,100
7/11/201340.1741.4640.1041.011,023,155
7/10/201339.1839.4638.4439.36486,511
7/9/201339.0839.5238.3639.18540,731
7/8/201338.7739.1538.4838.71404,227
7/5/201339.0539.0537.7738.71510,270
7/3/201337.4238.8937.1938.89543,506
7/2/201338.0338.5737.5337.74450,698
7/1/201337.6238.7237.6238.02706,751
6/28/201337.5838.1037.2537.442,028,029
6/27/201338.2938.8337.3738.16700,282
6/26/201337.6638.8037.6237.981,108,817
6/25/201336.4137.5136.4137.40992,394
6/24/201336.4436.7835.4036.081,820,456
6/21/201340.2640.2636.9437.272,775,408
6/20/201341.8441.8439.6739.962,152,735
6/19/201343.4244.3541.9742.541,432,708
Trading Center