$34.00 -0.22 (%) Nationstar Mortgage Holdings Inc - NYSE

Sep. 30, 2014 | 09:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
10/1/201232.8436.1232.5034.893,197,021
9/28/201232.5433.9532.4533.18811,970
9/27/201233.6734.1331.7032.882,101,761
9/26/201232.8033.8931.6033.551,303,597
9/25/201232.7034.9032.5033.022,561,002
9/24/201231.1032.6431.1032.171,040,170
9/21/201231.4232.0030.7731.801,330,117
9/20/201230.5031.8030.3031.081,116,854
9/19/201229.4331.3229.2430.553,409,654
9/18/201228.5429.0928.3529.00860,182
9/17/201228.2129.2027.7328.57951,373
9/14/201228.8629.1727.3528.23935,201
9/13/201227.9429.5027.8228.78820,666
9/12/201228.5328.9127.8527.95680,315
9/11/201228.2628.6827.9828.09609,066
9/10/201227.9029.0927.9028.17851,090
9/7/201228.6028.6827.6327.88968,100
9/6/201229.1829.7727.6428.561,203,158
9/5/201228.8230.0728.4328.571,603,506
9/4/201227.1929.1027.1928.761,468,482
8/31/201227.5227.6326.7627.12617,085
8/30/201227.8528.2027.2427.36612,440
8/29/201227.9928.3727.6027.871,102,596
8/28/201226.0627.3625.9527.321,391,328
8/27/201225.9826.0524.4325.901,184,246
8/24/201225.7826.7125.5325.85899,011
8/23/201226.4026.4025.2925.86950,330
8/22/201227.1327.3025.8726.40652,507
8/21/201227.7327.9326.6427.141,184,931
8/20/201228.2428.3527.5227.70640,373
8/17/201228.4728.7528.0628.24666,179
8/16/201227.4328.5327.1828.42621,889
8/15/201227.5927.6327.1027.31439,907
8/14/201225.2028.0325.0527.602,671,615
8/13/201225.5826.2025.0525.31679,174
8/10/201225.0925.7124.3025.63505,546
8/9/201224.9025.4324.5325.10541,786
8/8/201224.2325.0924.1024.97513,384
8/7/201224.0024.6323.7024.33383,270
8/6/201224.4324.4323.1823.87469,364
8/3/201223.8624.3423.6724.15753,426
8/2/201222.2523.7021.9523.661,014,487
8/1/201222.0023.0021.9022.32497,787
7/31/201222.2622.3021.5622.02465,202
7/30/201221.9222.8821.9222.30559,236
7/27/201221.9822.0820.9021.901,295,313
7/26/201222.7022.8721.7321.90805,372
7/25/201223.0523.1922.2322.52691,710
7/24/201223.8923.8921.6222.991,523,522
7/23/201223.6524.3423.6124.16317,704
7/20/201223.9024.1923.6824.07313,626
7/19/201224.5824.9123.8124.00568,860
7/18/201224.6824.6824.4824.54361,776
7/17/201224.5024.8023.6324.71497,072
7/16/201224.8325.1124.3124.40567,775
7/13/201224.0124.9624.0124.78697,006
7/12/201224.2624.2623.6023.99550,186
7/11/201224.1924.5424.1024.35518,690
7/10/201224.6424.7824.1024.30486,985
7/9/201224.2024.7223.8124.60489,809
7/6/201224.0024.5523.9224.24795,879
7/5/201223.3924.3323.3924.121,014,751
7/3/201222.4523.9822.4523.37715,878
7/2/201221.5722.5821.5022.40963,538
6/29/201221.2521.6421.1421.52578,256
6/28/201220.4521.2020.1621.02858,204
6/27/201219.1120.5619.0820.461,560,862
6/26/201219.2619.3118.9819.13438,096
6/25/201219.3019.3319.0119.25339,759
6/22/201219.4019.7519.0619.432,972,159
6/21/201219.6919.8419.3119.36523,007
6/20/201219.8420.0019.0019.67888,231
6/19/201219.7020.0218.7319.621,555,427
6/18/201219.2320.2718.6118.852,026,570
6/15/201218.7019.2918.4319.28837,744
6/14/201218.0019.2917.9618.71982,482
6/13/201218.0818.3117.6718.11382,620
6/12/201217.7918.4817.1818.181,580,618
6/11/201219.7019.9818.8218.881,065,464
6/8/201218.8019.6817.7419.431,231,714
6/7/201219.1919.1918.5118.58430,090
6/6/201218.8819.3618.8019.20716,629
6/5/201219.6020.3619.1219.80867,339
6/4/201218.9719.5618.9419.53376,636
6/1/201218.7919.1418.7118.97488,249
5/31/201218.5119.3217.9019.17616,902
5/30/201219.2019.4118.2818.40724,542
5/29/201217.8919.4917.8919.281,525,891
5/25/201216.7017.9716.5817.68939,894
5/24/201216.2416.6716.1516.50473,740
5/23/201216.7016.7316.0716.24447,575
5/22/201217.0717.1016.7716.83413,889
5/21/201217.0917.5416.8516.99439,453
5/18/201216.9717.7416.6417.02481,595
5/17/201216.8517.1516.5516.97706,888
5/16/201216.1016.8416.0716.72985,395
5/15/201216.0816.4215.4716.10763,882
5/14/201214.8816.1814.8815.691,264,039
5/11/201214.3714.9114.3714.84605,515
5/10/201214.1314.4214.0314.42413,703
  • Showing 501-600 of 644 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • >>
Trading Center