$33.29 -0.95 (%) Nationstar Mortgage Holdings Inc - NYSE

Oct. 1, 2014 | 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
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
11/29/201339.7140.2539.1539.63305,939
11/27/201340.3240.3938.6939.69723,760
11/26/201339.9540.1639.1139.941,204,321
11/25/201340.4640.6339.2039.971,220,150
11/22/201339.9541.0439.9540.551,222,099
11/21/201338.7540.0038.7539.951,216,846
11/20/201338.4039.7838.4038.59799,126
11/19/201337.8438.8837.7338.38766,473
11/18/201338.7439.0137.4438.021,118,697
11/15/201339.4939.6337.6038.851,664,626
11/14/201338.4939.4338.0639.30982,383
11/13/201337.6139.6036.6538.671,857,449
11/12/201338.0738.9136.9237.762,042,924
11/11/201336.4138.0136.0337.853,217,612
11/8/201339.6540.5535.9136.486,341,055
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
  • Showing 201-300 of 645 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center