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 (%)
Mar 31, 2016 9.820 9.990 9.620 9.900 605,875 +0.04(+0.41%)
Mar 30, 2016 9.980 10.18 9.790 9.860 760,653 -0.07(-0.70%)
Mar 29, 2016 9.690 9.980 9.350 9.930 1,367,932 +0.18(+1.85%)
Mar 28, 2016 9.780 9.930 9.470 9.750 1,003,200 -0.02(-0.20%)
Mar 24, 2016 9.870 9.770 9.770 9.770 1,492,000 -0.22(-2.20%)
Mar 23, 2016 10.44 10.44 9.970 9.990 906,870 -0.50(-4.77%)
Mar 22, 2016 10.70 10.76 10.28 10.49 1,077,618 -0.28(-2.60%)
Mar 21, 2016 10.99 11.25 10.68 10.77 1,055,736 -0.36(-3.23%)
Mar 18, 2016 11.32 11.51 10.83 11.13 1,552,195 +0.03(+0.27%)
Mar 17, 2016 11.16 11.26 10.93 11.10 948,843 -0.08(-0.72%)
Mar 16, 2016 11.04 11.43 11.04 11.18 889,651 -0.09(-0.80%)
Mar 15, 2016 12.03 12.25 10.83 11.27 1,376,099 -0.60(-5.05%)
Mar 14, 2016 12.71 12.78 11.84 11.87 934,464 -0.84(-6.61%)
Mar 11, 2016 12.24 12.72 12.24 12.71 468,475 +0.55(+4.52%)
Mar 10, 2016 12.37 12.50 11.87 12.16 857,097 -0.09(-0.73%)
Mar 09, 2016 12.21 12.41 11.77 12.25 1,192,423 +0.09(+0.74%)
Mar 08, 2016 12.72 12.93 12.09 12.16 1,056,715 -0.76(-5.88%)
Mar 07, 2016 12.62 13.04 12.49 12.92 1,709,061 +0.25(+1.97%)
Mar 04, 2016 11.88 12.59 11.81 12.67 1,292,655 +0.83(+7.01%)
Mar 03, 2016 11.42 11.84 11.40 11.84 1,134,166 +0.39(+3.41%)
Mar 02, 2016 11.45 11.49 10.93 11.45 1,017,119 +0.40(+3.62%)
Mar 01, 2016 11.90 12.16 10.65 11.05 1,693,740 -0.77(-6.51%)
Feb 29, 2016 11.64 12.16 11.52 11.82 1,906,070 +0.17(+1.46%)
Feb 26, 2016 10.81 11.87 10.81 11.65 1,589,681 +0.76(+6.98%)
Feb 25, 2016 10.33 11.50 10.06 10.89 2,259,676 +1.39(+14.63%)
Feb 24, 2016 9.440 9.570 9.200 9.500 1,994,676 -0.04(-0.42%)
Feb 23, 2016 9.670 9.930 9.520 9.540 773,569 -0.22(-2.25%)
Feb 22, 2016 9.430 9.780 9.430 9.760 867,676 +0.40(+4.27%)
Feb 19, 2016 9.530 9.670 9.120 9.360 880,306 -0.23(-2.40%)
Feb 18, 2016 9.430 9.650 9.050 9.590 1,144,746 +0.14(+1.48%)
Feb 17, 2016 9.550 9.810 9.410 9.450 1,123,367 +0.01(+0.11%)
Feb 16, 2016 9.140 9.500 8.950 9.440 1,157,769 +0.39(+4.31%)
Feb 12, 2016 8.670 9.050 9.050 9.050 1,070,800 +0.44(+5.11%)
Feb 11, 2016 8.610 8.920 8.400 8.610 1,462,565 +0.00(+0.00%)
Feb 10, 2016 8.800 8.800 8.290 8.610 1,125,634 +0.00(+0.00%)
Feb 09, 2016 8.820 8.900 8.520 8.610 1,046,998 -0.38(-4.23%)
Feb 08, 2016 9.040 9.050 8.590 8.990 1,242,601 -0.20(-2.18%)
Feb 05, 2016 9.600 9.710 9.140 9.190 858,530 -0.48(-4.96%)
Feb 04, 2016 9.500 10.03 9.470 9.670 1,368,955 +0.23(+2.44%)
Feb 03, 2016 9.380 9.530 8.740 9.440 1,862,087 +0.14(+1.51%)
Feb 02, 2016 9.830 10.12 9.300 9.300 2,003,630 -0.76(-7.55%)
Feb 01, 2016 10.05 10.18 9.670 10.06 1,342,450 -0.04(-0.40%)
Jan 29, 2016 9.770 10.14 9.510 10.10 945,034 +0.36(+3.70%)
Jan 28, 2016 10.12 10.29 9.720 9.740 711,752 -0.20(-2.01%)
Jan 27, 2016 9.890 10.23 9.600 9.940 895,852 +0.02(+0.20%)
Jan 26, 2016 9.880 10.07 9.660 9.920 893,651 +0.13(+1.33%)
Jan 25, 2016 10.61 10.66 9.760 9.790 1,718,165 -0.86(-8.08%)
Jan 22, 2016 10.61 10.87 10.40 10.65 1,307,349 +0.24(+2.31%)
Jan 21, 2016 10.06 10.98 9.970 10.41 1,171,541 +0.30(+2.97%)
Jan 20, 2016 10.00 10.19 9.210 10.11 1,661,559 -0.14(-1.37%)
Jan 19, 2016 11.25 11.44 10.21 10.25 1,730,958 -0.92(-8.24%)
Jan 15, 2016 10.88 11.17 11.17 11.17 1,551,800 -0.14(-1.24%)
Jan 14, 2016 11.21 11.37 10.79 11.31 1,386,607 +0.19(+1.71%)
Jan 13, 2016 11.72 12.04 11.00 11.12 1,652,231 -0.60(-5.12%)
Jan 12, 2016 11.96 12.11 11.48 11.72 1,596,497 -0.15(-1.26%)
Jan 11, 2016 11.94 11.97 11.60 11.87 797,629 -0.02(-0.17%)
Jan 08, 2016 12.22 12.33 11.80 11.89 1,209,787 -0.22(-1.82%)
Jan 07, 2016 12.80 12.86 12.11 12.11 1,288,307 -0.93(-7.13%)
Jan 06, 2016 13.05 13.20 12.84 13.04 741,126 -0.11(-0.84%)
Jan 05, 2016 13.09 13.40 12.86 13.15 617,789 +0.02(+0.15%)
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.