$17.07 +0.19 (%) Nationstar Mortgage Holdings Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
10/1/201513.9914.1213.4613.60851,327
9/30/201514.1714.1713.6713.871,014,357
9/29/201513.9814.1913.6414.021,305,599
9/28/201514.4614.7013.8113.961,642,131
9/25/201515.0515.1814.4514.572,592,960
9/24/201514.7814.9314.4914.89632,963
9/23/201514.9514.9914.7614.87778,745
9/22/201515.1115.1214.7614.97683,234
9/21/201515.8315.9115.1015.32813,285
9/18/201515.8815.9715.6115.73621,605
9/17/201516.2316.4415.8616.13711,693
9/16/201516.3116.4816.2216.28470,426
9/15/201516.4016.4716.0516.28534,452
9/14/201516.1016.4115.8716.39445,993
9/11/201515.9316.0815.6216.06548,615
9/10/201515.9816.0415.6315.96728,121
9/9/201516.3416.5015.9015.981,298,523
9/8/201516.0816.3015.7016.17840,388
9/4/201515.9816.0815.4515.81620,752
9/3/201516.3516.6115.8916.24934,220
9/2/201515.9016.2515.8016.251,153,201
9/1/201516.3316.5315.5915.731,123,276
8/31/201516.6016.9016.4916.72420,418
8/28/201516.6516.8716.4716.68414,865
8/27/201516.0716.8915.9516.771,235,153
8/26/201515.8715.9715.5415.92779,220
8/25/201516.3016.3015.5315.55885,843
8/24/201515.8916.0815.1215.851,233,763
8/21/201516.6217.0316.4016.61754,289
8/20/201516.9517.0816.6416.90875,677
8/19/201517.2517.3216.7017.11585,633
8/18/201517.6117.6517.0817.25503,309
8/17/201517.3117.7817.1317.59572,726
8/14/201517.8617.9817.2017.40773,621
8/13/201518.1218.2617.8217.91543,323
8/12/201518.0618.1417.5418.101,077,869
8/11/201518.0018.2317.9018.05813,443
8/10/201517.4618.1717.3518.09913,317
8/7/201517.6717.8017.0617.34995,436
8/6/201518.5118.5517.2417.711,755,719
8/5/201518.9919.2018.5418.631,161,731
8/4/201519.3119.6318.8319.011,237,223
8/3/201518.5419.3818.4819.341,240,832
7/31/201519.4419.7418.4518.552,316,512
7/30/201518.2419.0117.7318.941,955,770
7/29/201517.8918.4517.5918.231,945,008
7/28/201518.0018.0017.4117.901,291,844
7/27/201517.7518.2817.6917.891,117,757
7/24/201518.3818.3817.8317.921,112,447
7/23/201518.0318.4217.8418.351,358,444
7/22/201517.5318.1717.5018.021,311,669
7/21/201517.5917.9417.4117.591,312,513
7/20/201517.2217.8417.1417.752,349,972
7/17/201516.3617.4416.3517.211,726,721
7/16/201516.3316.6516.1416.321,232,645
7/15/201516.7116.8616.1616.361,315,547
7/14/201516.9317.0316.6716.791,268,774
7/13/201516.9417.1016.7216.911,121,581
7/10/201517.0517.3116.8216.94790,884
7/9/201517.0017.2416.8816.951,293,363
7/8/201517.5217.9016.7616.861,457,863
7/7/201517.4217.6616.9417.632,898,730
7/6/201517.1817.5816.9517.472,721,057
7/2/201516.7917.4516.7917.383,794,608
7/1/201516.8817.0916.6616.801,662,299
6/30/201516.5916.9816.2416.804,738,365
6/29/201516.8816.9016.3416.452,903,679
6/26/201517.4317.4316.4617.146,753,854
6/25/201518.2118.2517.3617.402,629,641
6/24/201518.4318.6118.2018.201,525,337
6/23/201518.5418.9018.4518.482,134,652
6/22/201518.4418.8518.4218.58979,062
  • Showing 301-400 of 1,226 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center