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 (%)
Nov 28, 2014 30.21 30.47 29.58 29.97 146,105 -0.16(-0.53%)
Nov 26, 2014 29.68 30.13 30.13 30.13 351,100 +0.27(+0.90%)
Nov 25, 2014 29.88 30.57 29.79 29.86 253,605 -0.21(-0.70%)
Nov 24, 2014 29.90 30.46 29.62 30.07 205,324 +0.17(+0.57%)
Nov 21, 2014 29.47 30.34 29.37 29.90 572,756 +0.52(+1.77%)
Nov 20, 2014 27.90 29.47 27.67 29.38 733,417 +1.30(+4.63%)
Nov 19, 2014 27.71 28.42 27.33 28.08 602,266 +0.26(+0.93%)
Nov 18, 2014 28.11 28.40 27.63 27.82 642,017 -0.50(-1.77%)
Nov 17, 2014 28.35 29.18 28.18 28.32 635,767 -0.38(-1.32%)
Nov 14, 2014 26.90 28.90 26.70 28.70 1,373,122 +1.45(+5.32%)
Nov 13, 2014 27.45 27.93 26.28 27.25 1,107,245 -0.26(-0.95%)
Nov 12, 2014 27.80 28.07 26.80 27.51 1,112,591 -0.64(-2.27%)
Nov 11, 2014 28.34 28.36 27.30 28.15 1,061,656 -0.05(-0.18%)
Nov 10, 2014 30.38 30.41 27.47 28.20 1,790,449 -1.63(-5.46%)
Nov 07, 2014 28.44 30.00 28.18 29.83 1,970,426 +1.96(+7.03%)
Nov 06, 2014 34.45 34.55 27.11 27.87 5,423,377 -7.80(-21.87%)
Nov 05, 2014 37.00 37.00 35.42 35.67 920,716 -1.04(-2.83%)
Nov 04, 2014 35.45 36.90 35.45 36.71 784,233 +1.00(+2.80%)
Nov 03, 2014 35.49 36.34 35.46 35.71 608,623 +0.59(+1.68%)
Oct 31, 2014 34.70 35.40 34.41 35.12 451,305 +0.72(+2.09%)
Oct 30, 2014 34.32 34.89 33.79 34.40 448,466 +0.05(+0.15%)
Oct 29, 2014 34.25 34.60 33.59 34.35 681,505 +0.00(+0.00%)
Oct 28, 2014 33.54 34.47 33.41 34.35 758,638 +0.91(+2.72%)
Oct 27, 2014 33.19 33.40 33.40 33.44 528,744 +0.04(+0.12%)
Oct 24, 2014 32.50 33.44 31.88 33.40 398,470 +0.81(+2.49%)
Oct 23, 2014 33.37 33.49 32.39 32.59 762,798 -0.72(-2.16%)
Oct 22, 2014 34.52 34.86 33.15 33.31 983,378 -1.40(-4.03%)
Oct 21, 2014 35.14 35.24 32.43 34.71 3,102,761 +0.00(+0.00%)
Oct 20, 2014 33.30 34.82 33.30 34.71 939,948 +1.15(+3.43%)
Oct 17, 2014 33.39 34.21 32.88 33.56 736,026 +0.17(+0.51%)
Oct 16, 2014 32.55 33.73 32.55 33.39 507,631 +0.30(+0.91%)
Oct 15, 2014 31.39 33.17 30.74 33.09 763,948 +1.41(+4.45%)
Oct 14, 2014 29.78 32.43 29.71 31.68 659,260 +1.88(+6.31%)
Oct 13, 2014 29.75 30.88 29.64 29.80 478,993 +0.04(+0.13%)
Oct 10, 2014 31.20 31.54 29.68 29.76 1,014,044 -1.64(-5.22%)
Oct 09, 2014 32.28 32.41 31.00 31.40 350,820 -1.01(-3.12%)
Oct 08, 2014 32.01 32.68 31.03 32.41 407,084 +0.14(+0.43%)
Oct 07, 2014 33.34 33.43 32.22 32.27 273,630 -1.14(-3.41%)
Oct 06, 2014 33.26 33.84 32.50 33.41 315,016 -0.51(-1.50%)
Oct 03, 2014 33.80 34.27 33.64 33.92 439,372 +0.31(+0.92%)
Oct 02, 2014 33.18 33.89 32.51 33.61 379,516 +0.32(+0.96%)
Oct 01, 2014 34.08 34.11 33.13 33.29 564,241 -0.95(-2.77%)
Sep 30, 2014 34.34 34.53 33.31 34.24 309,766 +0.02(+0.06%)
Sep 29, 2014 34.05 34.83 34.01 34.22 583,346 +0.62(+1.85%)
Sep 26, 2014 33.34 34.44 33.32 33.60 397,312 +0.13(+0.39%)
Sep 25, 2014 34.00 34.13 32.95 33.47 433,205 -0.64(-1.88%)
Sep 24, 2014 33.44 34.44 33.20 34.11 524,895 +0.63(+1.88%)
Sep 23, 2014 33.95 33.95 33.21 33.48 249,194 -0.54(-1.59%)
Sep 22, 2014 34.61 34.86 33.80 34.02 262,330 -0.80(-2.30%)
Sep 19, 2014 35.00 35.59 34.48 34.82 592,822 -0.06(-0.17%)
Sep 18, 2014 34.23 34.99 34.12 34.88 535,252 +0.64(+1.87%)
Sep 17, 2014 32.28 34.83 32.16 34.24 598,915 +1.88(+5.81%)
Sep 16, 2014 32.73 32.91 32.14 32.36 148,092 -0.49(-1.49%)
Sep 15, 2014 32.18 33.03 31.98 32.85 194,100 +0.55(+1.70%)
Sep 12, 2014 31.60 32.32 31.60 32.30 263,130 +0.48(+1.51%)
Sep 11, 2014 31.42 32.04 31.21 31.82 164,191 -0.01(-0.03%)
Sep 10, 2014 31.62 31.88 31.17 31.83 138,386 +0.14(+0.44%)
Sep 09, 2014 32.22 32.69 31.65 31.69 182,591 -0.62(-1.92%)
Sep 08, 2014 32.29 32.69 32.16 32.31 280,344 -0.04(-0.12%)
Sep 05, 2014 32.02 32.52 31.96 32.35 192,673 +0.14(+0.43%)
Sep 04, 2014 33.08 33.44 32.17 32.21 525,672 -1.07(-3.22%)
Sep 03, 2014 34.60 34.88 33.02 33.28 373,661 -1.10(-3.20%)
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.