$18.90 -0.52 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
2/25/201610.3311.5010.0610.892,259,876
2/24/20169.449.579.209.501,994,676
2/23/20169.679.939.529.54773,569
2/22/20169.439.789.439.76867,676
2/19/20169.539.679.129.36880,306
2/18/20169.439.659.059.591,144,746
2/17/20169.559.819.419.451,123,367
2/16/20169.149.508.959.441,157,769
2/12/20168.679.088.679.051,070,803
2/11/20168.618.928.408.611,462,565
2/10/20168.808.808.298.611,125,634
2/9/20168.828.908.528.611,046,998
2/8/20169.049.058.598.991,242,601
2/5/20169.609.719.149.19858,530
2/4/20169.5010.039.479.671,368,955
2/3/20169.389.538.749.441,862,087
2/2/20169.8310.129.309.302,003,630
2/1/201610.0510.189.6710.061,342,450
1/29/20169.7710.149.5110.10945,034
1/28/201610.1210.299.729.74711,752
1/27/20169.8910.239.609.94895,852
1/26/20169.8810.079.669.92893,651
1/25/201610.6110.669.769.791,718,165
1/22/201610.6110.8710.4010.651,307,349
1/21/201610.0610.989.9710.411,171,541
1/20/201610.0010.199.2110.111,661,559
1/19/201611.2511.4410.2110.251,730,958
1/15/201610.8811.1910.7211.171,551,777
1/14/201611.2111.3710.8011.311,386,607
1/13/201611.8512.0411.0011.121,652,231
1/12/201611.9612.1111.4811.721,596,497
1/11/201611.9411.9711.6011.87797,629
1/8/201612.2212.3311.8011.891,209,787
1/7/201612.8012.8612.1112.111,288,307
1/6/201613.0513.2012.8413.04741,126
1/5/201613.0913.4012.8613.15617,789
1/4/201613.2113.4112.8413.131,180,780
12/31/201513.0813.5213.0813.37703,806
12/30/201513.1813.3413.1113.12542,499
12/29/201513.2013.2612.9913.19613,208
12/28/201513.3513.4512.8913.05762,397
12/24/201513.5613.8513.3413.36833,151
12/23/201513.3513.9212.9813.631,358,179
12/22/201512.8313.4912.7713.261,427,834
12/21/201512.4613.0512.4012.791,101,232
12/18/201512.4212.7512.3412.391,628,973
12/17/201512.6912.8611.7112.482,387,791
12/16/201511.1411.8910.9611.88956,489
12/15/201511.1511.6011.1411.42743,676
12/14/201511.4911.6310.8011.221,352,865
12/11/201511.9011.9511.4011.49978,490
12/10/201511.9512.3211.7912.05519,158
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
  • Showing 201-300 of 1,198 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center