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 (%)
May 30, 2014 34.27 35.84 34.12 34.96 1,625,340 +0.39(+1.13%)
May 29, 2014 33.57 35.12 32.84 34.57 1,569,452 +1.24(+3.72%)
May 28, 2014 31.26 33.40 31.26 33.33 580,916 +2.15(+6.90%)
May 27, 2014 31.13 31.30 30.86 31.18 401,640 +0.07(+0.23%)
May 23, 2014 29.93 31.11 31.11 31.11 872,600 +1.06(+3.53%)
May 22, 2014 29.88 30.51 29.52 30.05 251,000 +0.07(+0.23%)
May 21, 2014 29.92 30.74 29.71 29.98 296,602 +0.02(+0.07%)
May 20, 2014 31.11 31.50 29.80 29.96 486,446 -1.29(-4.13%)
May 19, 2014 30.29 31.25 29.86 31.25 631,711 +0.95(+3.14%)
May 16, 2014 31.00 31.18 29.62 30.30 944,783 -1.39(-4.39%)
May 15, 2014 31.54 32.13 31.20 31.69 585,361 -0.31(-0.97%)
May 14, 2014 31.62 32.70 31.18 32.00 328,025 +0.35(+1.11%)
May 13, 2014 31.41 31.89 30.95 31.65 340,054 +0.15(+0.48%)
May 12, 2014 29.27 31.63 29.27 31.50 684,065 +2.27(+7.77%)
May 09, 2014 30.17 30.47 28.99 29.23 1,233,523 -1.04(-3.44%)
May 08, 2014 26.96 31.79 26.76 30.27 1,733,583 +1.29(+4.45%)
May 07, 2014 28.87 29.45 28.11 28.98 1,250,197 +0.05(+0.17%)
May 06, 2014 29.78 30.22 28.78 28.93 671,296 -1.17(-3.89%)
May 05, 2014 31.65 31.65 29.86 30.10 890,625 -1.66(-5.23%)
May 02, 2014 31.60 32.10 31.51 31.76 437,658 +0.00(+0.00%)
May 01, 2014 32.15 32.15 29.78 31.76 818,392 -0.97(-2.96%)
Apr 30, 2014 31.46 33.17 31.08 32.73 522,667 +1.28(+4.07%)
Apr 29, 2014 31.66 32.12 30.92 31.45 325,225 +0.14(+0.45%)
Apr 28, 2014 30.84 31.35 30.30 31.31 402,439 +0.46(+1.49%)
Apr 25, 2014 31.72 31.84 30.73 30.85 382,771 -1.11(-3.47%)
Apr 24, 2014 30.50 32.59 30.25 31.96 740,390 +1.55(+5.10%)
Apr 23, 2014 31.58 31.58 30.15 30.41 978,411 -1.20(-3.80%)
Apr 22, 2014 31.92 32.24 31.54 31.61 438,351 -0.41(-1.28%)
Apr 21, 2014 32.17 32.41 31.50 32.02 559,218 -0.16(-0.50%)
Apr 17, 2014 32.39 32.18 32.18 32.18 455,100 -0.29(-0.89%)
Apr 16, 2014 33.95 35.52 31.87 32.47 1,071,515 -1.23(-3.65%)
Apr 15, 2014 33.19 35.17 33.06 33.70 855,761 +0.39(+1.17%)
Apr 14, 2014 31.45 33.44 31.06 33.31 753,381 +2.01(+6.42%)
Apr 11, 2014 32.87 33.04 31.18 31.30 1,505,062 -1.89(-5.69%)
Apr 10, 2014 32.75 34.95 32.66 33.19 1,837,735 +0.59(+1.81%)
Apr 09, 2014 30.64 32.74 30.64 32.60 913,061 +1.96(+6.40%)
Apr 08, 2014 31.29 32.10 30.24 30.64 952,373 -0.61(-1.95%)
Apr 07, 2014 30.52 31.49 30.21 31.25 917,204 +0.78(+2.56%)
Apr 04, 2014 31.19 31.29 30.13 30.47 660,709 -0.33(-1.07%)
Apr 03, 2014 31.15 31.50 30.70 30.80 706,244 -0.27(-0.87%)
Apr 02, 2014 31.99 32.46 30.85 31.07 703,457 -1.23(-3.81%)
Apr 01, 2014 32.57 32.99 31.91 32.30 541,834 -0.16(-0.49%)
Mar 31, 2014 31.75 32.54 31.34 32.46 486,397 +1.40(+4.51%)
Mar 28, 2014 31.54 32.34 30.87 31.06 501,318 -0.21(-0.67%)
Mar 27, 2014 31.28 31.50 30.48 31.27 684,687 +0.11(+0.35%)
Mar 26, 2014 30.62 31.36 30.40 31.16 750,168 +0.62(+2.03%)
Mar 25, 2014 30.87 31.09 30.06 30.54 752,121 -0.01(-0.03%)
Mar 24, 2014 31.21 31.59 29.87 30.55 934,170 -0.60(-1.93%)
Mar 21, 2014 32.46 32.59 30.76 31.15 1,149,042 -0.77(-2.41%)
Mar 20, 2014 33.07 33.61 31.83 31.92 1,120,801 -1.37(-4.12%)
Mar 19, 2014 33.63 34.26 32.97 33.29 681,863 -0.46(-1.36%)
Mar 18, 2014 32.27 34.41 32.23 33.75 1,060,280 +1.52(+4.72%)
Mar 17, 2014 33.07 33.50 32.05 32.23 801,320 -0.57(-1.74%)
Mar 14, 2014 32.31 33.47 32.13 32.80 2,675,280 +1.53(+4.89%)
Mar 13, 2014 31.67 31.67 30.41 31.27 1,477,335 -0.35(-1.11%)
Mar 12, 2014 29.92 31.70 29.88 31.62 790,041 +1.33(+4.39%)
Mar 11, 2014 31.24 31.70 30.15 30.29 951,083 -1.06(-3.38%)
Mar 10, 2014 31.50 31.76 30.35 31.35 1,071,914 -0.20(-0.63%)
Mar 07, 2014 32.73 32.99 31.23 31.55 863,507 -1.13(-3.46%)
Mar 06, 2014 30.50 33.68 30.40 32.68 2,159,900 +2.38(+7.85%)
Mar 05, 2014 31.00 32.29 29.30 30.30 3,000,992 -0.78(-2.51%)
Mar 04, 2014 29.68 31.72 29.29 31.08 1,754,248 +1.78(+6.08%)
Mar 03, 2014 28.38 29.34 28.18 29.30 1,563,396 +0.47(+1.63%)
Feb 28, 2014 29.80 30.40 28.32 28.83 2,021,283 -0.71(-2.40%)
Feb 27, 2014 28.80 30.49 26.50 29.54 2,138,933 +0.70(+2.43%)
Feb 26, 2014 30.00 30.60 28.55 28.84 1,644,967 -0.84(-2.83%)
Feb 25, 2014 29.98 30.13 29.43 29.68 1,359,693 -0.12(-0.40%)
Feb 24, 2014 28.62 30.12 28.62 29.80 1,244,868 +0.88(+3.04%)
Feb 21, 2014 28.19 30.32 27.86 28.92 2,045,761 +0.69(+2.44%)
Feb 20, 2014 28.69 28.71 26.32 28.23 2,269,638 -0.31(-1.09%)
Feb 19, 2014 28.93 29.46 28.49 28.54 839,715 -0.67(-2.29%)
Feb 18, 2014 29.75 29.91 28.67 29.21 895,054 -0.53(-1.78%)
Feb 14, 2014 29.82 29.74 29.74 29.74 1,163,900 +0.06(+0.20%)
Feb 13, 2014 29.68 30.39 28.53 29.68 1,684,430 -0.43(-1.43%)
Feb 12, 2014 30.06 31.16 28.66 30.11 2,395,112 +1.41(+4.91%)
Feb 11, 2014 28.18 29.18 27.15 28.70 2,835,259 +0.56(+1.99%)
Feb 10, 2014 28.26 29.11 27.93 28.14 1,176,181 -0.27(-0.95%)
Feb 07, 2014 26.39 29.98 26.39 28.41 2,242,885 +2.15(+8.19%)
Feb 06, 2014 26.78 27.12 24.50 26.26 3,232,463 -0.59(-2.20%)
Feb 05, 2014 26.75 27.49 26.74 26.85 1,233,129 +0.02(+0.07%)
Feb 04, 2014 27.00 27.25 26.69 26.83 810,643 -0.04(-0.15%)
Feb 03, 2014 27.75 28.03 26.75 26.87 817,254 -1.11(-3.97%)
Jan 31, 2014 28.48 28.85 27.97 27.98 1,433,843 -1.04(-3.58%)
Jan 30, 2014 29.00 29.28 28.40 29.02 1,591,657 +0.07(+0.24%)
Jan 29, 2014 29.00 29.87 28.93 28.95 1,167,263 -0.27(-0.92%)
Jan 28, 2014 29.69 30.22 29.21 29.22 880,075 -0.56(-1.88%)
Jan 27, 2014 29.81 30.33 29.66 29.78 811,782 -0.19(-0.63%)
Jan 24, 2014 30.01 30.24 29.69 29.97 1,098,862 -0.85(-2.76%)
Jan 23, 2014 30.85 31.57 30.75 30.82 571,160 -0.34(-1.09%)
Jan 22, 2014 31.24 31.51 30.71 31.16 828,523 -0.04(-0.13%)
Jan 21, 2014 31.77 32.34 30.91 31.20 1,086,325 -0.99(-3.08%)
Jan 17, 2014 33.04 32.19 32.19 32.19 767,800 -1.06(-3.19%)
Jan 16, 2014 32.81 34.67 32.81 33.25 4,028,866 +0.10(+0.30%)
Jan 15, 2014 33.16 33.67 32.87 33.15 695,926 -0.48(-1.43%)
Jan 14, 2014 33.16 33.96 32.08 33.63 1,308,698 +1.14(+3.51%)
Jan 13, 2014 33.30 34.17 32.28 32.49 1,293,781 +0.21(+0.65%)
Jan 10, 2014 34.24 34.38 31.03 32.28 4,171,199 -1.97(-5.75%)
Jan 09, 2014 33.77 34.44 33.09 34.25 2,013,565 +0.40(+1.18%)
Jan 08, 2014 34.56 34.56 33.78 33.85 725,432 -0.47(-1.37%)
Jan 07, 2014 34.51 34.69 34.28 34.32 982,550 -0.34(-0.98%)
Jan 06, 2014 36.02 36.48 34.56 34.66 1,406,205 -1.40(-3.88%)
Jan 03, 2014 36.52 36.65 35.90 36.06 565,897 -0.37(-1.02%)
Jan 02, 2014 36.96 37.15 36.36 36.43 418,648 -0.53(-1.43%)
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%)
Oct 01, 2013 55.96 56.76 55.96 56.19 668,769 -0.66(-1.16%)
Sep 27, 2013 56.92 57.09 56.66 56.85 1,083,368 -0.14(-0.25%)
Sep 26, 2013 57.27 57.61 56.34 56.99 1,156,309 -0.28(-0.49%)
Sep 25, 2013 56.72 57.53 56.21 57.27 718,155 +0.42(+0.74%)
Sep 24, 2013 57.00 57.19 55.65 56.85 1,117,147 -0.26(-0.46%)
Sep 23, 2013 57.53 57.53 56.43 57.11 564,643 -0.34(-0.59%)
Sep 20, 2013 57.48 57.60 56.59 57.45 650,922 +0.10(+0.17%)
Sep 19, 2013 57.60 57.95 56.71 57.35 870,424 +0.21(+0.37%)
Sep 18, 2013 55.98 57.29 55.70 57.14 873,474 +2.11(+3.83%)
Sep 17, 2013 54.63 55.16 54.34 55.03 517,216 +0.58(+1.07%)
Sep 16, 2013 55.15 55.15 54.15 54.45 285,116 +0.42(+0.78%)
Sep 13, 2013 53.29 54.76 53.20 54.03 851,137 +0.70(+1.31%)
Sep 12, 2013 54.72 54.72 52.89 53.33 888,380 -1.44(-2.63%)
Sep 11, 2013 56.29 56.33 54.42 54.77 1,324,658 +0.21(+0.38%)
Sep 10, 2013 53.68 54.58 53.20 54.56 1,089,872 +1.99(+3.79%)
Sep 09, 2013 52.25 52.79 51.72 52.57 543,863 +0.43(+0.82%)
Sep 06, 2013 52.51 52.77 51.70 52.14 599,643 -0.30(-0.57%)
Sep 05, 2013 52.31 52.93 52.19 52.44 388,565 +0.29(+0.56%)
Sep 04, 2013 50.40 52.41 50.12 52.15 600,273 +1.76(+3.49%)
Sep 03, 2013 50.15 51.50 50.12 50.39 526,019 +0.69(+1.39%)
Aug 30, 2013 49.78 50.18 49.13 49.70 250,671 -0.19(-0.38%)
Aug 29, 2013 49.01 50.52 48.61 49.89 402,631 +0.81(+1.65%)
Aug 28, 2013 48.57 49.39 48.15 49.08 303,278 +0.40(+0.82%)
Aug 27, 2013 49.18 49.69 48.45 48.68 380,578 -1.17(-2.35%)
Aug 26, 2013 49.27 50.90 49.04 49.85 691,428 +0.55(+1.12%)
Aug 23, 2013 49.06 49.73 48.34 49.30 369,183 +0.55(+1.13%)
Aug 22, 2013 48.08 48.95 47.84 48.75 395,638 +0.68(+1.41%)
Aug 21, 2013 48.81 48.95 47.56 48.07 576,198 -1.05(-2.14%)
Aug 20, 2013 47.86 49.43 47.75 49.12 487,558 +1.09(+2.27%)
Aug 19, 2013 49.66 49.81 47.98 48.03 565,436 -1.81(-3.63%)
Aug 16, 2013 48.54 50.18 48.51 49.84 955,354 +1.48(+3.06%)
Aug 15, 2013 48.15 48.62 47.25 48.36 766,730 -0.43(-0.88%)
Aug 14, 2013 49.01 49.88 48.46 48.79 514,363 -0.33(-0.67%)
Aug 13, 2013 49.66 49.71 48.25 49.12 435,136 -0.50(-1.01%)
Aug 12, 2013 49.15 49.78 48.59 49.62 716,109 +0.33(+0.67%)
Aug 09, 2013 48.86 49.65 48.01 49.29 770,668 +0.39(+0.80%)
Aug 08, 2013 50.30 50.90 48.51 48.90 1,039,508 -1.07(-2.14%)
Aug 07, 2013 49.25 50.09 47.96 49.97 1,065,146 +0.72(+1.46%)
Aug 06, 2013 50.41 51.55 46.87 49.25 2,639,598 +0.55(+1.13%)
Aug 05, 2013 48.33 48.99 48.18 48.70 1,030,709 +0.16(+0.33%)
Aug 02, 2013 48.42 49.01 47.69 48.54 780,954 +0.09(+0.19%)
Aug 01, 2013 46.25 49.25 45.70 48.45 1,090,002 +2.17(+4.69%)
Jul 31, 2013 46.66 46.71 45.76 46.28 615,020 -0.15(-0.32%)
Jul 30, 2013 46.59 46.69 46.11 46.43 668,084 +0.31(+0.67%)
Jul 29, 2013 46.12 46.41 45.44 46.12 417,119 -0.02(-0.04%)
Jul 26, 2013 45.58 46.37 45.47 46.14 715,809 +0.03(+0.07%)
Jul 25, 2013 44.84 46.54 44.84 46.11 1,067,792 +1.33(+2.97%)
Jul 24, 2013 44.67 45.04 44.31 44.78 731,902 +0.11(+0.25%)
Jul 23, 2013 45.87 46.92 44.63 44.67 876,647 -1.32(-2.87%)
Jul 22, 2013 46.33 46.52 45.80 45.99 915,593 +0.11(+0.24%)
Jul 19, 2013 45.40 46.16 44.68 45.88 1,025,514 +0.39(+0.86%)
Jul 18, 2013 43.83 45.52 43.61 45.49 1,798,801 +1.69(+3.86%)
Jul 17, 2013 42.00 44.08 41.77 43.80 1,344,110 +2.05(+4.91%)
Jul 16, 2013 42.53 42.99 41.36 41.75 578,481 -0.24(-0.57%)
Jul 15, 2013 42.19 42.47 41.15 41.99 563,640 -0.17(-0.40%)
Jul 12, 2013 41.04 42.48 40.95 42.16 1,516,100 +1.15(+2.80%)
Jul 11, 2013 40.17 41.46 40.10 41.01 1,023,155 +1.65(+4.19%)
Jul 10, 2013 39.18 39.46 38.44 39.36 486,511 +0.18(+0.46%)
Jul 09, 2013 39.08 39.52 38.36 39.18 540,731 +0.47(+1.21%)
Jul 08, 2013 38.77 39.15 38.48 38.71 404,227 +0.00(+0.00%)
Jul 05, 2013 39.05 39.05 37.77 38.71 510,270 -0.18(-0.46%)
Jul 03, 2013 37.42 38.89 37.19 38.89 543,506 +1.15(+3.05%)
Jul 02, 2013 38.03 38.57 37.53 37.74 450,698 -0.28(-0.74%)
Jul 01, 2013 37.62 38.72 37.62 38.02 706,751 +0.58(+1.55%)
Jun 28, 2013 37.58 38.10 37.25 37.44 2,028,029 -0.54(-1.42%)
Jun 26, 2013 37.66 38.80 37.62 37.98 1,108,817 +0.58(+1.55%)
Jun 25, 2013 36.41 37.51 36.41 37.40 992,394 +1.32(+3.66%)
Jun 24, 2013 36.44 36.78 35.40 36.08 1,820,456 -1.19(-3.19%)
Jun 21, 2013 40.26 40.26 36.94 37.27 2,775,408 -2.69(-6.73%)
Jun 20, 2013 41.84 41.84 39.66 39.96 2,152,735 -2.58(-6.06%)
Jun 19, 2013 43.42 44.35 41.97 42.54 1,432,708 -0.58(-1.35%)
Jun 18, 2013 42.52 43.20 42.40 43.12 581,004 +0.92(+2.18%)
Jun 17, 2013 42.88 43.00 41.85 42.20 718,104 -0.26(-0.61%)
Jun 14, 2013 42.03 43.18 41.75 42.46 1,009,844 +0.49(+1.17%)
Jun 13, 2013 40.78 42.27 40.78 41.97 547,152 +0.87(+2.12%)
Jun 12, 2013 42.08 42.17 40.94 41.10 609,162 -0.69(-1.65%)
Jun 11, 2013 41.22 42.43 41.01 41.79 703,202 -0.42(-1.00%)
Jun 10, 2013 42.18 42.79 41.84 42.21 490,972 +0.13(+0.31%)
Jun 07, 2013 41.58 42.15 40.91 42.08 896,401 +0.53(+1.28%)
Jun 06, 2013 40.62 41.62 40.38 41.55 583,943 +0.90(+2.21%)
Jun 05, 2013 41.26 41.32 40.11 40.65 880,076 -0.98(-2.35%)
Jun 04, 2013 41.66 42.45 40.89 41.63 982,898 -0.10(-0.24%)
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.