$30.13 +0.27 (%) Nationstar Mortgage Holdings Inc - NYSE

Nov. 26, 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
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
10/26/201232.2434.9832.2234.232,356,859
10/25/201231.6132.1231.1732.121,668,295
10/24/201234.7634.8027.5931.5111,657,832
10/23/201234.0936.4633.5134.863,121,737
10/22/201232.6234.3832.5834.34987,644
10/19/201233.6633.6632.4432.58610,115
10/18/201233.3933.8633.2433.70392,710
10/17/201232.7533.9832.7533.811,151,264
10/16/201232.4832.8032.0032.68914,498
10/15/201232.1332.5331.4532.451,056,695
10/12/201232.5433.0531.8432.15581,898
10/11/201232.9533.1032.0632.44657,008
10/10/201232.4032.9231.5532.381,362,738
10/9/201234.1234.2233.0333.291,175,420
10/8/201233.9634.5433.5734.05840,200
10/5/201235.4035.8734.0034.081,494,099
10/4/201233.6635.8232.9535.372,207,720
10/3/201234.4937.2033.2334.253,788,222
10/2/201235.0335.8234.6534.661,596,573
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
  • Showing 501-600 of 686 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • >>
Trading Center