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 (%)
Jul 31, 2015 19.44 19.74 18.45 18.55 2,316,512 -0.39(-2.06%)
Jul 30, 2015 18.24 19.01 17.73 18.94 1,955,770 +0.71(+3.89%)
Jul 29, 2015 17.89 18.45 17.59 18.23 1,945,008 +0.33(+1.84%)
Jul 28, 2015 18.00 18.00 17.41 17.90 1,291,844 +0.01(+0.06%)
Jul 27, 2015 17.75 18.28 17.69 17.89 1,117,757 -0.03(-0.17%)
Jul 24, 2015 18.38 18.38 17.83 17.92 1,112,447 -0.43(-2.34%)
Jul 23, 2015 18.03 18.42 17.84 18.35 1,358,444 +0.33(+1.83%)
Jul 22, 2015 17.53 18.17 17.50 18.02 1,311,669 +0.43(+2.44%)
Jul 21, 2015 17.59 17.94 17.41 17.59 1,312,513 -0.16(-0.90%)
Jul 20, 2015 17.22 17.84 17.14 17.75 2,349,972 +0.54(+3.14%)
Jul 17, 2015 16.36 17.44 16.35 17.21 1,726,721 +0.89(+5.45%)
Jul 16, 2015 16.33 16.65 16.14 16.32 1,232,645 -0.04(-0.24%)
Jul 15, 2015 16.71 16.86 16.16 16.36 1,315,547 -0.43(-2.56%)
Jul 14, 2015 16.93 17.03 16.67 16.79 1,268,774 -0.12(-0.71%)
Jul 13, 2015 16.94 17.10 16.72 16.91 1,121,581 -0.03(-0.18%)
Jul 10, 2015 17.05 17.31 16.82 16.94 790,884 -0.01(-0.06%)
Jul 09, 2015 17.00 17.24 16.88 16.95 1,293,363 +0.09(+0.53%)
Jul 08, 2015 17.52 17.90 16.76 16.86 1,457,863 -0.77(-4.37%)
Jul 07, 2015 17.42 17.66 16.94 17.63 2,898,730 +0.16(+0.92%)
Jul 06, 2015 17.18 17.58 16.95 17.47 2,721,057 +0.09(+0.52%)
Jul 02, 2015 16.79 17.38 17.38 17.38 3,794,600 +0.58(+3.45%)
Jul 01, 2015 16.88 17.09 16.66 16.80 1,662,299 +0.00(+0.00%)
Jun 30, 2015 16.59 16.98 16.24 16.80 4,738,365 +0.35(+2.13%)
Jun 29, 2015 16.88 16.88 16.34 16.45 2,903,679 -0.69(-4.03%)
Jun 26, 2015 17.43 17.43 16.46 17.14 6,753,854 -0.26(-1.49%)
Jun 25, 2015 18.21 18.25 17.36 17.40 2,629,641 -0.80(-4.40%)
Jun 24, 2015 18.43 18.61 18.20 18.20 1,525,337 -0.28(-1.52%)
Jun 23, 2015 18.54 18.90 18.45 18.48 2,134,652 -0.10(-0.54%)
Jun 22, 2015 18.44 18.85 18.42 18.58 979,062 +0.18(+0.98%)
Jun 19, 2015 18.71 18.75 18.39 18.40 1,264,541 -0.29(-1.55%)
Jun 18, 2015 18.84 18.85 18.63 18.69 1,045,075 -0.14(-0.74%)
Jun 17, 2015 18.96 19.06 18.78 18.83 611,596 -0.12(-0.63%)
Jun 16, 2015 19.10 19.17 18.83 18.95 1,239,403 -0.15(-0.79%)
Jun 15, 2015 19.61 19.63 19.02 19.10 1,998,214 -0.68(-3.44%)
Jun 12, 2015 19.48 19.95 19.42 19.78 678,696 +0.17(+0.87%)
Jun 11, 2015 19.50 19.71 19.38 19.61 626,089 +0.14(+0.72%)
Jun 10, 2015 19.34 19.59 19.34 19.47 667,558 +0.13(+0.67%)
Jun 09, 2015 19.54 19.76 19.22 19.34 1,321,043 -0.21(-1.07%)
Jun 08, 2015 19.69 19.86 19.50 19.55 687,670 -0.21(-1.06%)
Jun 05, 2015 20.01 20.34 19.66 19.76 1,107,716 -0.22(-1.10%)
Jun 04, 2015 19.89 20.12 19.86 19.98 814,036 -0.01(-0.05%)
Jun 03, 2015 19.88 20.29 19.82 19.99 1,112,683 +0.12(+0.60%)
Jun 02, 2015 19.76 20.12 19.72 19.87 827,892 +0.07(+0.35%)
Jun 01, 2015 19.58 19.88 19.45 19.80 950,083 +0.08(+0.41%)
May 29, 2015 19.90 19.93 19.69 19.72 1,010,614 -0.20(-1.00%)
May 28, 2015 19.66 20.01 19.66 19.92 672,240 +0.18(+0.91%)
May 27, 2015 19.86 20.02 19.70 19.74 830,218 -0.18(-0.90%)
May 26, 2015 20.10 20.16 19.76 19.92 778,369 -0.29(-1.43%)
May 22, 2015 20.21 20.21 20.21 20.21 605,900 -0.09(-0.44%)
May 21, 2015 20.46 20.73 20.23 20.30 1,080,458 -0.19(-0.93%)
May 20, 2015 20.84 20.88 20.41 20.49 773,355 -0.37(-1.77%)
May 19, 2015 20.32 21.32 20.32 20.86 1,350,716 +0.54(+2.66%)
May 18, 2015 20.00 20.39 19.85 20.32 1,134,436 +0.10(+0.49%)
May 15, 2015 20.26 20.30 19.81 20.22 1,113,212 -0.15(-0.74%)
May 14, 2015 20.45 20.61 20.19 20.37 778,618 +0.01(+0.05%)
May 13, 2015 19.95 20.36 19.80 20.36 1,248,277 +0.25(+1.24%)
May 12, 2015 20.00 20.34 19.91 20.11 976,417 -0.27(-1.32%)
May 11, 2015 19.70 20.44 19.70 20.38 1,721,090 +0.40(+2.00%)
May 08, 2015 20.52 20.59 19.76 19.98 2,125,642 -0.53(-2.58%)
May 07, 2015 20.06 20.60 19.47 20.51 1,842,632 +0.43(+2.14%)
May 06, 2015 19.21 20.19 18.86 20.08 3,024,256 +0.57(+2.92%)
May 05, 2015 23.01 23.01 19.21 19.51 10,443,720 -6.66(-25.45%)
May 04, 2015 25.72 26.28 25.48 26.17 1,454,700 +0.46(+1.79%)
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.