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, 2017 17.86 18.04 17.77 17.83 199,443 +0.03(+0.17%)
Jul 28, 2017 18.07 18.15 17.78 17.80 211,855 -0.29(-1.60%)
Jul 27, 2017 18.16 18.34 18.04 18.09 222,471 -0.07(-0.39%)
Jul 26, 2017 18.37 18.37 18.09 18.16 123,431 -0.21(-1.14%)
Jul 25, 2017 18.31 18.44 18.18 18.37 285,394 +0.23(+1.27%)
Jul 24, 2017 18.13 18.21 17.91 18.14 157,535 +0.00(+0.00%)
Jul 21, 2017 18.19 18.19 17.92 18.14 148,294 +0.09(+0.50%)
Jul 20, 2017 18.15 18.23 17.86 18.05 164,772 -0.07(-0.39%)
Jul 19, 2017 17.88 18.17 17.76 18.12 151,704 +0.27(+1.51%)
Jul 18, 2017 17.84 17.98 17.71 17.85 159,953 -0.07(-0.39%)
Jul 17, 2017 17.94 18.15 17.86 17.92 170,172 -0.17(-0.94%)
Jul 14, 2017 17.84 18.11 17.72 18.09 152,917 +0.19(+1.06%)
Jul 13, 2017 17.89 17.99 17.77 17.90 140,376 +0.01(+0.06%)
Jul 12, 2017 18.24 18.30 17.87 17.89 173,824 -0.26(-1.43%)
Jul 11, 2017 18.12 18.20 17.93 18.15 238,007 +0.03(+0.17%)
Jul 10, 2017 17.75 18.20 17.73 18.12 333,416 +0.28(+1.57%)
Jul 07, 2017 17.73 17.98 17.67 17.84 182,561 +0.14(+0.79%)
Jul 06, 2017 17.79 18.10 17.58 17.70 304,645 -0.17(-0.95%)
Jul 05, 2017 17.87 18.05 17.76 17.87 277,259 -0.05(-0.28%)
Jul 03, 2017 17.97 18.16 17.82 17.92 153,675 +0.03(+0.17%)
Jun 30, 2017 17.98 18.16 17.73 17.89 247,623 +0.07(+0.39%)
Jun 29, 2017 18.10 18.18 17.70 17.82 267,548 -0.12(-0.67%)
Jun 28, 2017 17.82 18.04 17.76 17.94 210,391 +0.16(+0.90%)
Jun 27, 2017 17.82 18.00 17.70 17.78 279,196 -0.14(-0.78%)
Jun 26, 2017 18.02 18.19 17.75 17.92 192,681 +0.02(+0.11%)
Jun 23, 2017 17.94 18.05 17.77 17.90 841,557 +0.07(+0.39%)
Jun 22, 2017 17.59 17.95 17.56 17.83 161,053 +0.23(+1.31%)
Jun 21, 2017 17.80 17.84 17.55 17.60 159,651 -0.17(-0.96%)
Jun 20, 2017 18.26 18.38 17.73 17.77 182,442 -0.49(-2.68%)
Jun 19, 2017 18.20 18.45 18.03 18.26 226,288 +0.23(+1.28%)
Jun 16, 2017 18.04 18.15 17.87 18.03 321,327 -0.19(-1.04%)
Jun 15, 2017 17.74 18.25 17.71 18.22 296,125 +0.27(+1.50%)
Jun 14, 2017 17.91 18.04 17.63 17.95 421,304 +0.02(+0.11%)
Jun 13, 2017 17.67 17.96 17.60 17.93 229,023 +0.28(+1.59%)
Jun 12, 2017 17.44 17.96 17.34 17.65 303,403 +0.24(+1.38%)
Jun 09, 2017 16.85 17.45 16.79 17.41 379,653 +0.69(+4.13%)
Jun 08, 2017 16.68 16.86 16.40 16.72 341,600 +0.01(+0.06%)
Jun 07, 2017 16.62 16.91 16.60 16.71 141,078 +0.07(+0.42%)
Jun 06, 2017 16.62 16.73 16.43 16.64 209,074 -0.06(-0.36%)
Jun 05, 2017 16.77 16.96 16.66 16.70 177,290 -0.08(-0.48%)
Jun 02, 2017 16.78 17.02 16.70 16.78 193,306 -0.02(-0.12%)
Jun 01, 2017 16.40 16.82 16.34 16.80 215,845 +0.48(+2.94%)
May 31, 2017 16.56 16.64 16.11 16.32 332,077 -0.23(-1.39%)
May 30, 2017 16.99 17.04 16.55 16.55 219,846 -0.45(-2.65%)
May 26, 2017 17.06 17.09 16.88 17.00 265,594 -0.07(-0.41%)
May 25, 2017 17.33 17.50 17.03 17.07 264,952 -0.21(-1.22%)
May 24, 2017 17.37 17.60 17.20 17.28 289,799 -0.07(-0.40%)
May 23, 2017 17.76 17.78 17.10 17.35 455,816 -0.30(-1.70%)
May 22, 2017 17.50 17.73 17.46 17.65 528,676 +0.21(+1.20%)
May 19, 2017 16.95 17.55 16.80 17.44 387,388 +0.53(+3.13%)
May 18, 2017 16.63 17.07 16.55 16.91 430,707 +0.16(+0.96%)
May 17, 2017 17.10 17.24 16.74 16.75 407,228 -0.61(-3.51%)
May 16, 2017 17.48 17.61 17.35 17.36 353,857 -0.04(-0.23%)
May 15, 2017 17.50 17.62 17.33 17.40 222,560 +0.03(+0.17%)
May 12, 2017 17.55 17.55 17.30 17.37 277,641 -0.19(-1.08%)
May 11, 2017 17.65 17.88 17.51 17.56 606,158 -0.10(-0.57%)
May 10, 2017 16.98 17.68 16.84 17.66 546,419 +0.67(+3.94%)
May 09, 2017 16.40 17.07 16.36 16.99 534,518 +0.59(+3.60%)
May 08, 2017 16.51 16.80 16.35 16.40 371,759 -0.12(-0.73%)
May 05, 2017 16.62 16.79 16.39 16.52 568,518 -0.18(-1.08%)
May 04, 2017 16.06 16.78 15.66 16.70 615,681 +0.50(+3.09%)
May 03, 2017 16.16 16.22 16.04 16.20 402,069 -0.01(-0.06%)
May 02, 2017 16.23 16.39 16.07 16.21 292,687 -0.05(-0.31%)
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.