$29.90 +0.52 (%) Nationstar Mortgage Holdings Inc - NYSE

Nov. 21, 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
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
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
  • Showing 301-400 of 683 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 7
  • >>
Trading Center