$14.51 -0.58 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/9/201511.6312.2911.6011.961,203,272
12/8/201511.8911.9211.5511.64919,114
12/7/201512.3712.3711.8312.031,015,384
12/4/201512.3712.5512.1212.40918,965
12/3/201512.8912.9612.3612.371,014,789
12/2/201513.6213.6812.6512.80919,437
12/1/201513.6513.8812.9113.601,529,455
11/30/201513.5113.9613.4913.62652,590
11/27/201513.4013.8513.1713.48534,258
11/25/201513.0613.6812.8513.56603,537
11/24/201512.9813.2212.8213.07718,973
11/23/201513.0713.3012.7812.96853,247
11/20/201513.3913.6013.0813.10651,716
11/19/201513.2913.5813.1613.33878,173
11/18/201513.2313.4613.0213.251,467,266
11/17/201513.5213.6013.0413.201,379,221
11/16/201512.6613.6412.5513.441,303,426
11/13/201513.2813.3812.6412.671,134,282
11/12/201513.6413.6612.9813.311,307,328
11/11/201514.2014.2013.6013.78647,146
11/10/201514.2914.5213.8314.12967,340
11/9/201514.5815.6514.1214.291,126,921
11/6/201512.8115.7812.7414.585,635,136
11/5/201512.8013.0212.3212.571,138,192
11/4/201513.4013.7312.6512.803,238,000
11/3/201513.5014.0512.7413.842,061,181
11/2/201513.2713.8613.1613.811,412,267
10/30/201513.7513.7613.1713.27699,715
10/29/201513.8613.9613.5213.71634,534
10/28/201513.4014.1813.3513.99830,878
10/27/201513.3813.5312.9013.41757,480
10/26/201513.4213.5813.1313.43567,549
10/23/201513.4413.6813.2813.43592,504
10/22/201513.7213.9113.1213.37566,563
10/21/201513.6913.9213.1913.571,027,403
10/20/201514.1614.4713.5613.681,079,080
10/19/201514.2414.3113.8614.16953,984
10/16/201514.3814.4013.9814.29626,988
10/15/201513.8914.4213.6014.35855,761
10/14/201513.9413.9913.6913.77856,169
10/13/201514.6514.8513.8013.851,376,222
10/12/201515.0315.1114.5914.75556,672
10/9/201515.0315.3814.7414.961,293,459
10/8/201514.2615.0614.1714.911,315,471
10/7/201514.1614.5514.1314.221,558,124
10/6/201514.2414.5014.0714.23905,117
10/5/201513.6714.3813.4314.201,361,253
10/2/201513.5013.9412.9213.611,509,181
10/1/201513.9914.1213.4613.60851,327
9/30/201514.1714.1713.6713.871,014,357
9/29/201513.9814.1913.6414.021,305,599
9/28/201514.4614.7013.8113.961,642,131
9/25/201515.0515.1814.4514.572,592,960
9/24/201514.7814.9314.4914.89632,963
9/23/201514.9514.9914.7614.87778,745
9/22/201515.1115.1214.7614.97683,234
9/21/201515.8315.9115.1015.32813,285
9/18/201515.8815.9715.6115.73621,605
9/17/201516.2316.4415.8616.13711,693
9/16/201516.3116.4816.2216.28470,426
9/15/201516.4016.4716.0516.28534,452
9/14/201516.1016.4115.8716.39445,993
9/11/201515.9316.0815.6216.06548,615
9/10/201515.9816.0415.6315.96728,121
9/9/201516.3416.5015.9015.981,298,523
9/8/201516.0816.3015.7016.17840,388
9/4/201515.9816.0815.4515.81620,752
9/3/201516.3516.6115.8916.24934,220
9/2/201515.9016.2515.8016.251,153,201
9/1/201516.3316.5315.5915.731,123,276
8/31/201516.6016.9016.4916.72420,418
8/28/201516.6516.8716.4716.68414,865
8/27/201516.0716.8915.9516.771,235,153
8/26/201515.8715.9715.5415.92779,220
8/25/201516.3016.3015.5315.55885,843
8/24/201515.8916.0815.1215.851,233,763
8/21/201516.6217.0316.4016.61754,289
8/20/201516.9517.0816.6416.90875,677
8/19/201517.2517.3216.7017.11585,633
8/18/201517.6117.6517.0817.25503,309
8/17/201517.3117.7817.1317.59572,726
8/14/201517.8617.9817.2017.40773,621
8/13/201518.1218.2617.8217.91543,323
8/12/201518.0618.1417.5418.101,077,869
8/11/201518.0018.2317.9018.05813,443
8/10/201517.4618.1717.3518.09913,317
8/7/201517.6717.8017.0617.34995,436
8/6/201518.5118.5517.2417.711,755,719
8/5/201518.9919.2018.5418.631,161,731
8/4/201519.3119.6318.8319.011,237,223
8/3/201518.5419.3818.4819.341,240,832
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
  • Showing 201-300 of 1,146 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center