$31.26 0.00 (%) Nationstar Mortgage Holdings Inc - NYSE

Dec. 17, 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
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
3/1/201338.2039.3437.7239.18623,438
2/28/201337.9938.8537.9938.53605,751
2/27/201337.3639.2537.2738.30860,690
2/26/201336.9137.3636.0537.15538,299
2/25/201338.5638.5636.4036.63641,775
2/22/201338.1938.5137.7638.07520,013
2/21/201337.9338.2636.9438.021,005,521
2/20/201339.9240.7738.0638.15698,189
2/19/201340.1040.7339.4639.94697,100
2/15/201341.9742.2439.8740.051,573,982
2/14/201341.0242.1040.3042.011,426,620
2/13/201339.1541.0038.8340.861,722,417
2/12/201336.9938.7036.7938.58637,153
2/11/201337.4137.6036.5236.94556,641
2/8/201337.6438.6137.1637.41569,047
2/7/201338.6838.8036.8337.641,108,945
2/6/201337.9438.7937.1338.73726,439
2/5/201337.3538.4737.3537.85989,324
2/4/201336.7038.3036.3837.481,271,437
2/1/201336.0037.7735.8836.701,544,091
1/31/201334.8136.8934.4236.091,692,607
1/30/201334.2134.8333.9034.32801,786
1/29/201334.2535.1634.1834.31935,568
1/28/201334.5435.0634.0034.311,045,898
1/25/201334.6435.2533.7934.611,238,467
1/24/201336.2736.5934.5134.872,058,501
1/23/201336.1836.6135.7036.11671,990
1/22/201335.8136.8535.4136.31994,996
1/18/201336.9837.2335.2135.81949,413
1/17/201337.5537.7035.8436.771,241,851
1/16/201337.1537.6536.5437.411,091,943
1/15/201337.4738.5837.0437.191,261,540
1/14/201337.9738.0337.2037.47920,381
1/11/201339.3239.5037.5037.781,606,364
1/10/201339.6439.6437.7838.831,905,111
1/9/201339.8240.6138.3539.251,485,222
1/8/201338.9339.8338.2539.782,386,028
1/7/201339.3339.4036.6038.839,330,899
1/4/201331.3233.3129.8633.233,054,272
1/3/201332.9633.7531.0231.311,516,794
1/2/201331.7832.9531.2032.90917,667
12/31/201230.4531.0230.3130.98459,199
12/28/201230.2930.9030.2230.49329,767
12/27/201230.2830.5129.8830.39520,043
12/26/201231.0131.0129.8730.10798,441
12/24/201231.5031.6230.8730.94148,486
  • Showing 401-500 of 700 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • 7
  • >>
Trading Center