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 (%)
Aug 29, 2014 34.10 35.00 35.00 35.00 251,700 +0.92(+2.70%)
Aug 28, 2014 34.42 34.89 33.24 34.08 393,706 -0.63(-1.82%)
Aug 27, 2014 34.31 34.91 34.10 34.71 585,199 +0.26(+0.75%)
Aug 26, 2014 33.99 34.49 33.97 34.45 395,472 +0.48(+1.41%)
Aug 25, 2014 33.69 34.32 33.38 33.97 306,762 +0.47(+1.40%)
Aug 22, 2014 33.49 33.60 33.18 33.50 307,448 -0.13(-0.39%)
Aug 21, 2014 32.06 33.74 31.80 33.63 614,612 +1.52(+4.73%)
Aug 20, 2014 32.59 32.89 31.62 32.11 197,681 -0.66(-2.01%)
Aug 19, 2014 33.05 33.43 32.72 32.77 201,982 -0.26(-0.79%)
Aug 18, 2014 32.86 33.48 32.78 33.03 266,437 +0.42(+1.29%)
Aug 15, 2014 32.89 32.99 31.74 32.61 356,201 -0.31(-0.94%)
Aug 14, 2014 32.60 33.11 32.60 32.92 243,465 +0.55(+1.70%)
Aug 13, 2014 32.06 32.54 31.90 32.37 179,656 +0.37(+1.16%)
Aug 12, 2014 32.36 32.98 31.81 32.00 618,689 -0.89(-2.71%)
Aug 11, 2014 32.98 32.98 32.37 32.89 341,866 +0.27(+0.83%)
Aug 08, 2014 32.47 32.86 31.85 32.62 329,908 +0.11(+0.34%)
Aug 07, 2014 32.80 33.47 32.16 32.51 338,763 -0.41(-1.25%)
Aug 06, 2014 31.90 33.80 31.10 32.92 754,817 +2.86(+9.51%)
Aug 05, 2014 29.73 30.22 29.42 30.06 912,622 +0.12(+0.40%)
Aug 04, 2014 30.11 30.31 29.35 29.94 497,910 -0.11(-0.37%)
Aug 01, 2014 30.30 30.98 29.81 30.05 540,943 -0.46(-1.51%)
Jul 31, 2014 31.16 31.75 30.12 30.51 1,353,383 -1.12(-3.54%)
Jul 30, 2014 31.58 32.24 31.40 31.63 305,439 +0.04(+0.13%)
Jul 29, 2014 31.81 31.95 31.23 31.59 403,260 -0.36(-1.13%)
Jul 28, 2014 32.11 32.28 31.54 31.95 249,434 -0.14(-0.44%)
Jul 25, 2014 32.77 33.04 31.84 32.09 339,714 -0.77(-2.34%)
Jul 24, 2014 33.24 33.66 32.78 32.86 237,978 -0.47(-1.41%)
Jul 23, 2014 34.37 34.72 33.30 33.33 408,145 -1.12(-3.25%)
Jul 22, 2014 33.51 34.90 33.51 34.45 298,000 +1.00(+2.99%)
Jul 21, 2014 33.36 33.70 32.84 33.45 217,611 -0.06(-0.18%)
Jul 18, 2014 33.92 34.60 33.27 33.51 235,001 -0.25(-0.74%)
Jul 17, 2014 33.63 34.06 33.01 33.76 381,517 -0.03(-0.09%)
Jul 16, 2014 33.00 33.86 32.90 33.79 470,033 -0.31(-0.91%)
Jul 15, 2014 34.30 35.37 33.64 34.10 495,878 -0.90(-2.57%)
Jul 14, 2014 34.03 35.19 34.03 35.00 237,899 +1.19(+3.52%)
Jul 11, 2014 33.24 33.88 32.91 33.81 205,174 +0.51(+1.53%)
Jul 10, 2014 32.94 33.59 32.51 33.30 345,365 -0.01(-0.03%)
Jul 09, 2014 34.02 35.00 33.24 33.31 305,090 -0.56(-1.65%)
Jul 08, 2014 34.98 34.98 33.80 33.87 282,010 -1.01(-2.90%)
Jul 07, 2014 34.96 34.98 34.25 34.88 271,043 -0.03(-0.09%)
Jul 03, 2014 34.90 34.91 34.91 34.91 289,700 +0.28(+0.81%)
Jul 02, 2014 34.50 35.54 34.43 34.63 428,520 -0.12(-0.35%)
Jul 01, 2014 35.17 35.99 34.64 34.75 688,735 -1.55(-4.27%)
Jun 30, 2014 35.59 36.31 35.59 36.30 313,137 +0.60(+1.68%)
Jun 27, 2014 35.45 35.95 34.92 35.70 476,010 +0.02(+0.06%)
Jun 26, 2014 36.72 37.26 35.11 35.68 321,728 -1.15(-3.12%)
Jun 25, 2014 36.29 37.10 36.29 36.83 398,218 +0.33(+0.90%)
Jun 24, 2014 37.05 37.05 36.15 36.50 458,006 -0.57(-1.54%)
Jun 23, 2014 36.71 37.55 36.63 37.07 535,680 +0.27(+0.73%)
Jun 20, 2014 37.57 37.67 36.73 36.80 449,539 -0.73(-1.95%)
Jun 19, 2014 37.18 37.86 36.93 37.53 683,771 +0.62(+1.68%)
Jun 18, 2014 36.41 37.44 36.19 36.91 366,672 +0.38(+1.04%)
Jun 17, 2014 35.85 36.89 35.73 36.53 184,690 +0.50(+1.39%)
Jun 16, 2014 37.39 37.70 35.85 36.03 417,945 -1.54(-4.10%)
Jun 13, 2014 37.49 37.70 37.00 37.57 695,799 +0.35(+0.94%)
Jun 12, 2014 37.17 37.72 36.99 37.22 310,526 +0.19(+0.51%)
Jun 11, 2014 36.90 37.21 36.64 37.03 245,667 +0.13(+0.35%)
Jun 10, 2014 36.66 37.24 36.40 36.90 213,036 -0.80(-2.12%)
Jun 06, 2014 36.07 37.95 36.07 37.70 814,836 +1.71(+4.75%)
Jun 05, 2014 35.50 36.20 35.35 35.99 215,921 +0.65(+1.84%)
Jun 04, 2014 35.32 35.45 34.82 35.34 716,583 +0.33(+0.94%)
Jun 03, 2014 35.09 35.10 34.50 35.01 782,374 +0.03(+0.09%)
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.