$11.59 -0.21 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Apr. 29, 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
2/20/201528.3928.4327.6227.93280,012
2/19/201528.6328.8728.3528.65296,860
2/18/201528.7228.8527.8128.49368,225
2/17/201528.4528.7928.3328.50327,317
2/13/201527.8828.5927.6428.49426,334
2/12/201528.1828.3527.7128.00206,906
2/11/201527.6928.1427.2028.09317,206
2/10/201528.3128.3127.6027.85478,991
2/9/201528.4429.1528.0328.26306,270
2/6/201527.3928.4027.2628.33403,352
2/5/201526.1526.9426.1526.80144,120
2/4/201526.2526.5925.5926.03277,451
2/3/201526.3027.3826.1726.84284,923
2/2/201526.0227.8126.0226.42347,791
1/30/201525.6425.8725.4425.71310,652
1/29/201525.2725.7725.0325.70405,083
1/28/201526.5426.5425.2025.36413,233
1/27/201526.0726.3825.3526.33332,697
1/26/201525.9026.5324.8926.41307,877
1/23/201526.0826.5525.1525.42623,159
1/22/201527.0027.2525.4926.00868,102
1/21/201525.7528.4925.7426.921,144,969
1/20/201525.8825.9725.0125.79494,759
1/16/201525.2726.1324.7525.87431,446
1/15/201524.1425.8824.1125.271,062,246
1/14/201523.6024.3423.5324.31649,533
1/13/201525.7126.7422.9424.222,039,297
1/12/201526.7827.0525.6126.08698,295
1/9/201526.9127.0926.4526.88401,179
1/8/201527.1227.4226.7526.98583,306
1/7/201526.9627.3726.6527.19529,249
1/6/201528.3528.5226.4627.00923,614
1/5/201528.3228.4926.9927.31415,405
1/2/201528.4628.9927.7028.61504,183
12/31/201428.2928.6628.0128.19261,141
12/30/201428.6729.5028.0028.34337,917
12/29/201428.6629.1528.2128.62469,730
12/26/201428.8829.1628.1328.47369,091
12/24/201427.8528.9127.3828.77437,427
12/23/201428.1228.2226.0627.181,726,140
12/22/201431.8732.6227.8228.221,012,661
12/19/201431.5032.1831.1132.02320,109
12/18/201431.4931.9530.1831.47372,333
12/17/201430.3931.6630.0431.26495,841
12/16/201429.8231.0329.5830.14424,436
12/15/201429.6729.9828.9029.85320,497
12/12/201430.2530.9129.5129.70277,715
12/11/201429.8430.8529.8430.82277,041
12/10/201430.3330.4629.6329.85288,540
12/9/201428.8030.5828.8030.54412,653
12/8/201428.9630.1828.6529.13480,543
12/5/201428.8729.3528.6129.13209,310
12/4/201429.9930.0928.9329.07329,460
12/3/201429.5030.3029.5030.25425,198
12/2/201428.9431.3528.8329.65543,113
12/1/201429.7029.8128.5329.01486,098
11/28/201430.2130.4729.5829.97146,105
11/26/201429.6830.4829.6330.13351,138
11/25/201429.8830.5729.7929.86253,605
11/24/201429.9030.4629.6230.07205,324
11/21/201429.4730.3429.3729.90572,756
11/20/201427.9029.4727.6729.38733,444
11/19/201427.7128.4227.3328.08602,266
11/18/201428.1128.4027.6327.82642,017
11/17/201428.3529.1828.1828.32635,767
11/14/201426.9028.9026.7028.701,373,122
11/13/201427.4527.9326.2827.251,107,245
11/12/201427.8028.0726.8027.511,112,591
11/11/201428.3428.3627.3028.151,061,656
11/10/201430.3830.4127.4728.201,790,449
11/7/201428.4430.0028.1829.831,970,426
11/6/201434.4534.5527.1127.875,423,412
11/5/201437.0037.0035.4235.67920,716
11/4/201435.4536.9035.4536.71784,233
11/3/201435.4936.3435.4635.71608,623
10/31/201434.7035.4034.4135.12451,305
10/30/201434.3234.8933.7934.40448,466
10/29/201434.2534.6033.5934.35681,505
10/28/201433.5434.4733.4134.35758,638
10/27/201433.1933.8233.0033.44528,744
10/24/201432.5033.4431.8833.40398,470
10/23/201433.3733.4932.3932.59762,798
10/22/201434.5234.8633.1533.31983,378
10/21/201435.1435.2432.4334.713,102,761
10/20/201433.3034.8233.3034.71939,948
10/17/201433.3934.2132.8533.56736,026
10/16/201432.5533.7332.5533.39507,631
10/15/201431.3933.1730.7433.09763,948
10/14/201429.7832.4329.7131.68659,260
10/13/201429.7530.8829.6429.80478,993
10/10/201431.2031.5429.6829.761,014,044
10/9/201432.2832.4131.0031.40350,820
10/8/201432.0132.6831.0332.41407,084
10/7/201433.3433.4332.2232.27273,630
10/6/201433.2633.8432.5033.41315,016
10/3/201433.8034.2733.6433.92439,372
10/2/201433.1833.8932.5133.61379,516
10/1/201434.0834.1133.1333.29564,241
9/30/201434.3434.5333.3134.24309,766
9/29/201434.0534.8334.0134.22583,346
  • Showing 301-400 of 1,043 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 11
  • >>
Trading Center