$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
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
6/18/201342.5243.2042.4043.12581,004
6/17/201342.8843.0041.8542.20718,104
6/14/201342.0343.1841.7542.461,009,844
6/13/201340.7842.2740.7841.97547,152
6/12/201342.0842.1740.9441.10609,162
6/11/201341.2242.4341.0141.79703,202
6/10/201342.1842.7941.8442.21490,972
6/7/201341.5842.1540.9142.08896,401
6/6/201340.6241.6240.3841.55583,943
6/5/201341.2641.3240.1140.65880,076
6/4/201341.6642.4540.8941.63982,898
6/3/201340.8441.7839.8841.73960,037
5/31/201341.7542.2640.5040.711,459,633
5/30/201340.7642.7740.7642.271,298,039
5/29/201340.5541.5739.2240.781,523,026
5/28/201342.9843.1940.3141.332,004,764
5/24/201341.9542.4141.3641.891,421,733
5/23/201341.3843.5140.7242.332,363,132
5/22/201345.3846.1942.2742.971,914,374
5/21/201345.7146.2445.0345.38907,473
5/20/201345.3046.0144.8245.611,399,554
5/17/201344.7145.8544.7045.321,297,159
5/16/201344.6844.8443.5044.491,721,949
5/15/201345.3345.4244.2744.801,019,197
5/14/201344.2846.9143.8644.962,239,639
5/13/201344.2544.4943.0343.811,923,887
5/10/201342.5043.9942.4543.742,161,116
5/9/201341.0142.6141.0142.352,505,093
5/8/201340.6941.0139.6240.751,752,784
5/7/201340.7541.0039.0939.993,064,685
5/6/201337.4938.4435.5337.742,572,104
5/3/201337.5037.7936.4736.85938,884
5/2/201336.8137.9935.5537.191,049,732
5/1/201336.9137.3535.7937.011,145,908
4/30/201336.2936.7835.7836.77533,346
4/29/201334.3736.5034.3736.32810,664
4/26/201334.3035.6733.9635.171,137,895
4/25/201333.7834.8133.7134.16859,947
4/24/201334.1334.3933.6833.78372,264
4/23/201334.1834.3833.5434.06471,635
4/22/201333.1134.0832.5334.00487,840
4/19/201333.6833.6832.4432.95565,300
4/18/201333.0533.7732.4432.79709,808
4/17/201333.9934.8032.6732.89719,879
4/16/201334.2334.5333.7434.18848,838
4/15/201335.7035.9133.7133.90935,894
4/12/201336.2336.3335.2935.91605,240
4/11/201335.0037.0634.2836.481,888,258
4/10/201334.5735.2934.3834.84601,903
4/9/201334.5934.9534.1034.54554,801
4/8/201333.9234.7833.6234.75600,115
4/5/201332.9333.9032.8733.82440,122
4/4/201332.5433.4832.3933.47536,988
4/3/201333.9534.0432.2032.631,239,238
4/2/201335.8236.0033.9734.18894,083
4/1/201336.9737.0135.5035.83624,162
3/28/201337.3337.7036.2836.901,087,550
3/27/201335.0636.9134.0936.831,708,599
3/26/201333.5635.9733.5335.442,139,247
3/25/201333.1133.7432.8733.531,431,603
3/22/201333.9934.2531.8932.862,040,683
3/21/201335.4935.5733.4234.051,125,148
3/20/201335.0235.7034.5235.111,085,709
3/19/201337.4237.6733.5834.804,771,261
3/18/201336.9537.8236.8337.35612,852
3/15/201337.4137.6336.2037.171,309,420
3/14/201338.9539.0037.4937.60805,830
3/13/201338.4138.7938.0938.74647,535
3/12/201338.8239.2538.0538.51736,289
3/11/201339.3439.8038.9939.10372,448
3/8/201338.9039.4138.3139.391,034,086
3/7/201341.5841.5838.2838.652,458,265
3/6/201341.5141.7640.4641.06717,817
3/5/201340.2741.1040.0741.031,043,799
3/4/201339.1639.9138.7739.79539,802
  • Showing 301-400 of 646 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center