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 30, 2014 34.27 35.84 34.12 34.96 1,625,340 +0.39(+1.13%)
May 29, 2014 33.57 35.12 32.84 34.57 1,569,452 +1.24(+3.72%)
May 28, 2014 31.26 33.40 31.26 33.33 580,916 +2.15(+6.90%)
May 27, 2014 31.13 31.30 30.86 31.18 401,640 +0.07(+0.23%)
May 23, 2014 29.93 31.11 31.11 31.11 872,600 +1.06(+3.53%)
May 22, 2014 29.88 30.51 29.52 30.05 251,000 +0.07(+0.23%)
May 21, 2014 29.92 30.74 29.71 29.98 296,602 +0.02(+0.07%)
May 20, 2014 31.11 31.50 29.80 29.96 486,446 -1.29(-4.13%)
May 19, 2014 30.29 31.25 29.86 31.25 631,711 +0.95(+3.14%)
May 16, 2014 31.00 31.18 29.62 30.30 944,783 -1.39(-4.39%)
May 15, 2014 31.54 32.13 31.20 31.69 585,361 -0.31(-0.97%)
May 14, 2014 31.62 32.70 31.18 32.00 328,025 +0.35(+1.11%)
May 13, 2014 31.41 31.89 30.95 31.65 340,054 +0.15(+0.48%)
May 12, 2014 29.27 31.63 29.27 31.50 684,065 +2.27(+7.77%)
May 09, 2014 30.17 30.47 28.99 29.23 1,233,523 -1.04(-3.44%)
May 08, 2014 26.96 31.79 26.76 30.27 1,733,583 +1.29(+4.45%)
May 07, 2014 28.87 29.45 28.11 28.98 1,250,197 +0.05(+0.17%)
May 06, 2014 29.78 30.22 28.78 28.93 671,296 -1.17(-3.89%)
May 05, 2014 31.65 31.65 29.86 30.10 890,625 -1.66(-5.23%)
May 02, 2014 31.60 32.10 31.51 31.76 437,658 +0.00(+0.00%)
May 01, 2014 32.15 32.15 29.78 31.76 818,392 -0.97(-2.96%)
Apr 30, 2014 31.46 33.17 31.08 32.73 522,667 +1.28(+4.07%)
Apr 29, 2014 31.66 32.12 30.92 31.45 325,225 +0.14(+0.45%)
Apr 28, 2014 30.84 31.35 30.30 31.31 402,439 +0.46(+1.49%)
Apr 25, 2014 31.72 31.84 30.73 30.85 382,771 -1.11(-3.47%)
Apr 24, 2014 30.50 32.59 30.25 31.96 740,390 +1.55(+5.10%)
Apr 23, 2014 31.58 31.58 30.15 30.41 978,411 -1.20(-3.80%)
Apr 22, 2014 31.92 32.24 31.54 31.61 438,351 -0.41(-1.28%)
Apr 21, 2014 32.17 32.41 31.50 32.02 559,218 -0.16(-0.50%)
Apr 17, 2014 32.39 32.18 32.18 32.18 455,100 -0.29(-0.89%)
Apr 16, 2014 33.95 35.52 31.87 32.47 1,071,515 -1.23(-3.65%)
Apr 15, 2014 33.19 35.17 33.06 33.70 855,761 +0.39(+1.17%)
Apr 14, 2014 31.45 33.44 31.06 33.31 753,381 +2.01(+6.42%)
Apr 11, 2014 32.87 33.04 31.18 31.30 1,505,062 -1.89(-5.69%)
Apr 10, 2014 32.75 34.95 32.66 33.19 1,837,735 +0.59(+1.81%)
Apr 09, 2014 30.64 32.74 30.64 32.60 913,061 +1.96(+6.40%)
Apr 08, 2014 31.29 32.10 30.24 30.64 952,373 -0.61(-1.95%)
Apr 07, 2014 30.52 31.49 30.21 31.25 917,204 +0.78(+2.56%)
Apr 04, 2014 31.19 31.29 30.13 30.47 660,709 -0.33(-1.07%)
Apr 03, 2014 31.15 31.50 30.70 30.80 706,244 -0.27(-0.87%)
Apr 02, 2014 31.99 32.46 30.85 31.07 703,457 -1.23(-3.81%)
Apr 01, 2014 32.57 32.99 31.91 32.30 541,834 -0.16(-0.49%)
Mar 31, 2014 31.75 32.54 31.34 32.46 486,397 +1.40(+4.51%)
Mar 28, 2014 31.54 32.34 30.87 31.06 501,318 -0.21(-0.67%)
Mar 27, 2014 31.28 31.50 30.48 31.27 684,687 +0.11(+0.35%)
Mar 26, 2014 30.62 31.36 30.40 31.16 750,168 +0.62(+2.03%)
Mar 25, 2014 30.87 31.09 30.06 30.54 752,121 -0.01(-0.03%)
Mar 24, 2014 31.21 31.59 29.87 30.55 934,170 -0.60(-1.93%)
Mar 21, 2014 32.46 32.59 30.76 31.15 1,149,042 -0.77(-2.41%)
Mar 20, 2014 33.07 33.61 31.83 31.92 1,120,801 -1.37(-4.12%)
Mar 19, 2014 33.63 34.26 32.97 33.29 681,863 -0.46(-1.36%)
Mar 18, 2014 32.27 34.41 32.23 33.75 1,060,280 +1.52(+4.72%)
Mar 17, 2014 33.07 33.50 32.05 32.23 801,320 -0.57(-1.74%)
Mar 14, 2014 32.31 33.47 32.13 32.80 2,675,280 +1.53(+4.89%)
Mar 13, 2014 31.67 31.67 30.41 31.27 1,477,335 -0.35(-1.11%)
Mar 12, 2014 29.92 31.70 29.88 31.62 790,041 +1.33(+4.39%)
Mar 11, 2014 31.24 31.70 30.15 30.29 951,083 -1.06(-3.38%)
Mar 10, 2014 31.50 31.76 30.35 31.35 1,071,914 -0.20(-0.63%)
Mar 07, 2014 32.73 32.99 31.23 31.55 863,507 -1.13(-3.46%)
Mar 06, 2014 30.50 33.68 30.40 32.68 2,159,900 +2.38(+7.85%)
Mar 05, 2014 31.00 32.29 29.30 30.30 3,000,992 -0.78(-2.51%)
Mar 04, 2014 29.68 31.72 29.29 31.08 1,754,248 +1.78(+6.08%)
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.