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 31, 2016 12.89 13.07 12.64 12.76 738,635 -0.13(-1.01%)
May 27, 2016 12.93 12.89 12.89 12.89 620,000 -0.02(-0.15%)
May 26, 2016 12.88 13.03 12.66 12.91 390,273 +0.07(+0.55%)
May 25, 2016 12.51 12.86 12.51 12.84 511,676 +0.34(+2.72%)
May 24, 2016 12.38 12.77 12.27 12.50 843,734 +0.24(+1.96%)
May 23, 2016 12.07 12.42 11.96 12.26 329,793 +0.19(+1.57%)
May 20, 2016 11.98 12.19 11.83 12.07 419,446 +0.18(+1.51%)
May 19, 2016 12.28 12.62 11.70 11.89 734,814 -0.48(-3.88%)
May 18, 2016 11.71 12.39 11.71 12.37 722,872 +0.57(+4.83%)
May 17, 2016 11.74 12.12 11.66 11.80 409,739 +0.01(+0.08%)
May 16, 2016 11.61 11.99 11.61 11.79 479,975 +0.28(+2.43%)
May 13, 2016 11.45 11.70 11.45 11.51 598,663 +0.02(+0.17%)
May 12, 2016 11.53 11.70 11.36 11.49 604,236 +0.02(+0.17%)
May 11, 2016 11.87 11.87 11.47 11.47 440,310 -0.42(-3.53%)
May 10, 2016 11.96 12.04 11.69 11.89 561,860 +0.04(+0.34%)
May 09, 2016 11.62 11.89 11.49 11.85 552,806 +0.16(+1.37%)
May 06, 2016 11.39 11.86 11.39 11.69 712,374 +0.24(+2.10%)
May 05, 2016 11.43 11.72 11.07 11.45 951,238 -0.11(-0.95%)
May 04, 2016 10.65 12.07 10.44 11.56 1,355,779 +0.56(+5.09%)
May 03, 2016 11.35 11.55 10.90 11.00 1,562,987 -0.53(-4.60%)
May 02, 2016 11.61 11.74 11.24 11.53 488,046 -0.06(-0.52%)
Apr 29, 2016 11.76 11.90 11.46 11.59 1,178,354 -0.21(-1.78%)
Apr 28, 2016 12.09 12.20 11.79 11.80 629,719 -0.36(-2.96%)
Apr 27, 2016 11.95 12.21 11.89 12.16 589,338 +0.23(+1.93%)
Apr 26, 2016 11.93 12.01 11.68 11.93 685,897 +0.07(+0.59%)
Apr 25, 2016 11.75 11.91 11.60 11.86 567,419 +0.08(+0.68%)
Apr 22, 2016 11.63 11.94 11.56 11.78 454,727 +0.18(+1.55%)
Apr 21, 2016 11.69 11.85 11.51 11.60 543,244 -0.07(-0.60%)
Apr 20, 2016 11.31 11.71 11.31 11.67 625,108 +0.32(+2.82%)
Apr 19, 2016 11.12 11.39 11.12 11.35 1,069,137 +0.32(+2.90%)
Apr 18, 2016 10.64 11.16 10.57 11.03 738,487 +0.02(+0.18%)
Apr 15, 2016 10.92 11.22 10.92 11.01 658,124 +0.05(+0.46%)
Apr 14, 2016 11.07 11.18 10.95 10.96 810,154 -0.10(-0.90%)
Apr 13, 2016 10.31 11.20 10.31 11.06 1,274,496 +0.81(+7.90%)
Apr 12, 2016 10.29 10.42 10.12 10.25 1,109,945 -0.03(-0.29%)
Apr 11, 2016 10.36 10.56 10.17 10.28 838,661 +0.02(+0.19%)
Apr 08, 2016 10.08 10.62 10.06 10.26 1,286,276 +0.21(+2.09%)
Apr 07, 2016 9.770 10.11 9.770 10.05 1,285,596 +0.20(+2.03%)
Apr 06, 2016 9.560 10.02 9.560 9.850 859,419 +0.30(+3.14%)
Apr 05, 2016 9.570 9.635 9.290 9.550 687,911 -0.12(-1.24%)
Apr 04, 2016 9.800 10.03 9.621 9.670 455,164 -0.12(-1.23%)
Apr 01, 2016 9.780 10.00 9.580 9.790 538,329 -0.11(-1.11%)
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%)
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.