$33.40 +0.81 (%) Nationstar Mortgage Holdings Inc - NYSE

Oct. 24, 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
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
12/21/201231.8531.8830.5531.611,165,206
12/20/201230.5832.0030.3731.991,538,777
12/19/201230.3830.7430.3230.48401,806
12/18/201229.6930.3729.6630.281,197,073
12/17/201229.7730.5829.5830.03689,657
12/14/201230.3130.3328.7729.611,667,546
12/13/201230.3030.4029.8630.20853,304
12/12/201230.7830.9429.5930.231,151,301
12/11/201230.6831.1130.5430.62464,583
12/10/201230.3531.0930.0130.55516,523
12/7/201230.5230.6730.1330.39440,234
12/6/201230.2831.0430.2230.45908,130
12/5/201229.8830.4429.2730.251,024,833
12/4/201229.0830.1929.0529.88569,924
12/3/201230.5630.9429.8230.09845,164
11/30/201229.3830.9829.3830.623,302,351
11/29/201229.3830.1929.1229.39861,929
11/28/201228.0029.4027.7529.361,063,891
11/27/201227.2128.4127.1428.01799,215
11/26/201227.5327.5326.7027.11776,718
11/23/201227.8728.0126.8827.58240,245
11/21/201228.1528.4327.1127.86573,204
11/20/201228.3128.6227.6328.02604,465
11/19/201228.0628.8027.2028.282,004,469
11/16/201225.5828.2725.4027.933,550,359
11/15/201224.1325.6223.5325.492,036,586
11/14/201225.1825.3023.5923.752,275,747
11/13/201226.0226.3425.0325.081,430,799
11/12/201227.2827.4126.2026.381,163,164
11/9/201226.7027.7526.6027.341,254,759
11/8/201227.5628.4826.1626.721,955,908
11/7/201226.6527.2825.2527.174,402,682
11/6/201228.7529.5726.8127.114,769,028
11/5/201232.9633.0028.8530.204,463,671
11/2/201234.7335.0033.0133.11962,678
11/1/201235.9736.6033.8534.211,752,513
10/31/201234.9736.4532.9336.131,410,388
  • Showing 401-500 of 663 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • 7
  • >>
Trading Center