Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nationstar Mortgage Holdngs I (NY: NSM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 36.21 36.96 36.96 36.96 694,400 +0.80(+2.21%)
Dec 30, 2013 37.11 37.24 35.91 36.16 814,585 -0.83(-2.24%)
Dec 27, 2013 36.73 37.66 36.34 36.99 652,474 +0.54(+1.48%)
Dec 26, 2013 36.09 37.23 35.84 36.45 528,533 +0.39(+1.08%)
Dec 24, 2013 36.38 36.40 35.92 36.06 474,213 -0.35(-0.96%)
Dec 23, 2013 37.00 37.57 36.32 36.41 1,641,796 -0.62(-1.67%)
Dec 20, 2013 40.03 40.41 36.95 37.03 2,399,681 -2.67(-6.73%)
Dec 19, 2013 39.67 40.83 39.50 39.70 1,673,490 -1.58(-3.83%)
Dec 18, 2013 41.50 42.73 40.59 41.28 2,067,665 +0.45(+1.10%)
Dec 17, 2013 40.90 40.93 40.11 40.83 867,039 +0.27(+0.67%)
Dec 16, 2013 39.67 40.89 39.40 40.56 846,881 +0.98(+2.48%)
Dec 13, 2013 40.13 40.71 39.51 39.58 664,536 -0.62(-1.54%)
Dec 12, 2013 41.33 41.47 40.04 40.20 1,102,895 -0.86(-2.09%)
Dec 11, 2013 42.30 42.31 40.91 41.06 926,716 -0.66(-1.58%)
Dec 10, 2013 42.15 43.51 41.66 41.72 851,074 -0.33(-0.78%)
Dec 09, 2013 42.22 42.50 41.90 42.05 708,806 +0.08(+0.19%)
Dec 06, 2013 41.25 42.09 40.87 41.97 833,948 +1.49(+3.68%)
Dec 05, 2013 39.98 40.55 39.33 40.48 1,061,667 +1.08(+2.74%)
Dec 04, 2013 39.72 39.92 39.17 39.40 1,000,069 +0.51(+1.31%)
Dec 03, 2013 39.40 39.78 38.75 38.89 936,024 -0.37(-0.94%)
Dec 02, 2013 39.63 40.02 38.95 39.26 801,763 -0.37(-0.93%)
Nov 29, 2013 39.71 40.25 39.15 39.63 305,939 -0.06(-0.15%)
Nov 27, 2013 40.32 40.39 38.69 39.69 723,760 -0.25(-0.63%)
Nov 26, 2013 39.95 40.16 39.11 39.94 1,202,876 -0.03(-0.08%)
Nov 25, 2013 40.46 40.63 39.20 39.97 1,220,150 -0.58(-1.43%)
Nov 22, 2013 39.95 41.04 39.95 40.55 1,222,099 +0.60(+1.50%)
Nov 21, 2013 38.75 40.00 38.75 39.95 1,216,846 +1.36(+3.52%)
Nov 20, 2013 38.40 39.78 38.40 38.59 799,126 +0.21(+0.55%)
Nov 19, 2013 37.84 38.88 37.73 38.38 766,473 +0.36(+0.95%)
Nov 18, 2013 38.74 39.01 37.44 38.02 1,118,697 -0.83(-2.14%)
Nov 15, 2013 39.49 39.63 37.60 38.85 1,664,626 -0.45(-1.15%)
Nov 14, 2013 38.49 39.43 38.06 39.30 982,383 +1.54(+4.08%)
Nov 12, 2013 38.07 38.91 36.92 37.76 2,042,924 -0.09(-0.24%)
Nov 11, 2013 36.41 38.01 36.03 37.85 3,217,612 +1.37(+3.76%)
Nov 08, 2013 39.65 40.55 35.91 36.48 6,341,055 -4.27(-10.48%)
Nov 07, 2013 39.40 41.90 39.18 40.75 7,887,884 -8.47(-17.21%)
Nov 06, 2013 50.00 50.48 48.92 49.22 2,019,258 -0.72(-1.44%)
Nov 05, 2013 49.75 50.87 49.65 49.94 982,566 -0.03(-0.06%)
Nov 04, 2013 50.60 50.84 49.36 49.97 881,372 -0.55(-1.09%)
Nov 01, 2013 51.24 51.70 49.25 50.52 1,436,848 -0.80(-1.56%)
Oct 31, 2013 53.90 54.09 51.00 51.32 1,384,349 -2.89(-5.33%)
Oct 30, 2013 55.12 55.36 53.37 54.21 573,744 -0.93(-1.69%)
Oct 29, 2013 54.35 55.46 54.35 55.14 719,456 +0.69(+1.27%)
Oct 28, 2013 54.25 54.50 53.46 54.45 495,307 -0.01(-0.02%)
Oct 25, 2013 54.86 55.06 53.77 54.46 806,313 -0.07(-0.13%)
Oct 24, 2013 53.25 55.07 52.82 54.53 1,323,285 +1.43(+2.69%)
Oct 23, 2013 53.09 53.32 52.36 53.10 476,430 -0.16(-0.30%)
Oct 22, 2013 53.43 53.99 52.99 53.26 726,595 +0.14(+0.26%)
Oct 21, 2013 53.18 53.50 52.60 53.12 591,336 +0.03(+0.06%)
Oct 18, 2013 52.00 53.49 51.68 53.09 1,167,569 +1.37(+2.65%)
Oct 17, 2013 50.03 52.02 49.71 51.72 891,005 +1.49(+2.97%)
Oct 16, 2013 50.53 50.82 50.13 50.23 619,889 +0.14(+0.28%)
Oct 15, 2013 50.29 50.99 49.15 50.09 1,169,146 -1.14(-2.23%)
Oct 14, 2013 50.90 51.67 50.36 51.23 728,766 +0.03(+0.06%)
Oct 11, 2013 52.89 52.89 50.43 51.20 1,891,418 -2.15(-4.03%)
Oct 10, 2013 52.69 54.26 52.59 53.35 946,256 +1.40(+2.69%)
Oct 09, 2013 52.05 52.78 51.06 51.95 959,907 -0.18(-0.35%)
Oct 08, 2013 54.02 54.05 51.26 52.13 959,097 -1.76(-3.27%)
Oct 07, 2013 53.19 54.27 53.00 53.89 585,408 -0.07(-0.13%)
Oct 04, 2013 53.86 54.37 53.59 53.96 645,359 +0.03(+0.06%)
Oct 03, 2013 55.05 55.92 53.23 53.93 920,156 -1.06(-1.93%)
Oct 02, 2013 55.77 55.99 54.66 54.99 1,107,248 -1.20(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.