Nationstar Mortgage Holdings Inc $30.41

down -1.20


23/4/2014 06:40 PM  |  NYSE : NSM  
Industries : Real Estate / Mortgage Investment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSM historical data

Date Open High Low Close Volume
6/24/201124.6824.7024.6324.644,368,670
6/23/201124.6724.7024.6524.705,313,600
6/22/201124.7224.7324.6424.653,020,140
6/21/201124.6424.7524.6324.744,663,550
6/20/201124.6024.6324.5824.634,509,360
6/17/201124.6124.6224.5624.594,432,380
6/16/201124.6124.6224.5724.572,964,150
6/15/201124.6124.6324.6024.604,754,880
6/14/201124.6324.6624.6024.624,489,190
6/13/201124.6224.6424.5924.593,454,720
6/10/201124.6124.6424.6024.622,777,530
6/9/201124.6024.6324.5824.586,042,330
6/8/201124.6124.6424.5724.596,540,230
6/7/201124.6124.6524.5924.641,978,890
6/6/201124.5824.6424.5624.565,135,620
6/3/201124.6024.6124.5624.572,981,580
6/2/201124.5724.6324.5524.622,832,330
6/1/201124.5424.5624.5124.566,792,040
5/31/201124.5924.6024.5224.535,323,730
5/27/201124.5924.6024.5524.589,160,730
5/26/201124.5824.6024.5724.594,153,720
5/25/201124.5624.6024.5524.602,839,940
5/24/201124.5624.6024.5524.562,213,610
5/23/201124.5524.5824.5124.547,058,260
5/20/201124.4524.4724.4224.462,890,000
5/19/201124.4524.4724.4224.463,330,840
5/18/201124.4124.4924.4024.457,674,240
5/17/201124.4224.4424.3024.417,980,500
5/16/201124.4024.4624.3924.463,555,220
5/13/201124.4024.4624.4024.403,219,080
5/12/201124.3924.4224.3624.414,031,270
5/11/201124.3724.4424.3724.415,054,290
5/10/201124.3224.4024.2924.393,810,650
5/9/201124.2524.3124.2424.312,859,000
5/6/201124.2424.2624.2124.264,662,800
5/5/201124.1924.2624.1824.204,743,880
5/4/201124.1924.2624.1424.207,269,150
5/3/201124.1424.1824.1124.185,127,400
5/2/201124.1724.1724.0924.125,417,770
4/29/201124.1724.2024.1224.126,069,580
4/28/201124.2024.2324.1524.157,654,050
4/27/201124.2124.2324.1224.227,056,500
4/26/201124.1624.2424.1324.215,949,200
4/25/201124.1024.1724.0924.144,350,300
4/21/201124.1024.1024.0724.084,139,400
4/20/201124.0724.1324.0624.065,918,250
4/19/201124.0924.1024.0324.039,821,840
4/18/201124.0724.1012.0624.068,257,700
4/15/201124.0824.1224.0624.126,718,160
4/14/201124.0524.1224.0424.1110,366,400
4/13/201124.1224.1424.0624.067,441,460
4/12/201124.0524.1324.0224.1312,950,800
4/11/201124.0924.0924.0424.0514,771,500
4/8/201124.0724.1124.0424.0419,145,000
4/7/201124.0724.0824.0424.0721,194,800
4/6/201124.0924.1424.0524.0636,568,400
4/5/201124.1024.1624.0224.06172,958,000
4/4/201114.0114.2213.9014.0712,814,600
4/1/201114.3814.4914.1514.233,137,300
3/31/201114.4714.5414.2814.343,752,980
3/30/201114.5014.6014.3614.544,192,720
3/29/201114.3014.5014.1614.433,376,850
3/28/201114.1714.4614.1414.343,029,080
3/25/201114.4514.4814.3014.352,865,200
3/24/201114.2114.5014.1214.423,527,610
3/23/201114.0114.1313.9314.113,145,920
3/22/201114.1814.2713.9814.004,285,720
3/21/201113.7714.2513.7614.183,777,070
3/18/201114.1514.2113.8513.925,212,130
3/17/201114.1614.2013.9213.973,808,140
3/16/201114.3214.5413.9213.966,662,450
3/15/201114.2614.5014.1914.387,503,600
3/14/201114.5715.0014.5714.827,981,950
3/11/201114.4214.9314.3614.7011,572,400
3/10/201114.2814.4414.0814.169,204,920
3/9/201114.6014.6414.3014.476,916,210
3/8/201114.6414.9714.5014.697,825,020
3/7/201115.3215.4714.9615.146,051,650
3/4/201115.5115.6315.2515.513,443,010
3/3/201115.4315.5615.3715.552,806,660
3/2/201115.0515.3815.0115.264,324,030
3/1/201115.5515.6815.0615.104,334,820
2/28/201115.6815.7515.3115.502,678,120
2/25/201115.1515.8215.1315.596,240,580
2/24/201114.9615.2014.8015.053,949,620
2/23/201115.3115.3314.7815.013,223,440
2/22/201115.4315.5315.2415.243,123,840
2/18/201115.8415.9115.5415.583,002,410
2/17/201115.4715.9315.4115.864,161,130
2/16/201115.2815.5515.2615.492,013,630
2/15/201115.4915.4915.2415.272,946,870
2/14/201115.4015.5915.3515.482,655,240
2/11/201115.3215.4815.1915.423,602,130
2/10/201115.2415.4815.0315.424,066,960
2/9/201115.2615.3715.1815.262,660,430
2/8/201115.3415.3415.0915.283,587,750
2/7/201115.6015.7415.2515.273,405,560
2/4/201115.4215.6315.2615.563,119,910
2/3/201115.2715.3515.1015.343,426,320
2/2/201115.3715.4915.2715.303,303,980
Trading Center