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 (%)
Jan 31, 2017 18.28 18.30 17.86 18.14 498,252 -0.14(-0.77%)
Jan 30, 2017 17.58 18.38 17.40 18.28 478,981 +0.53(+2.99%)
Jan 27, 2017 17.99 18.03 17.74 17.75 294,934 -0.30(-1.66%)
Jan 26, 2017 17.90 18.18 17.86 18.05 211,448 +0.18(+1.01%)
Jan 25, 2017 17.75 17.99 17.68 17.87 304,279 +0.28(+1.59%)
Jan 24, 2017 17.41 17.71 17.32 17.59 209,025 +0.29(+1.68%)
Jan 23, 2017 16.98 17.36 16.98 17.30 267,379 +0.23(+1.35%)
Jan 20, 2017 16.86 17.18 16.86 17.07 375,247 +0.19(+1.13%)
Jan 19, 2017 17.26 17.36 16.78 16.88 558,677 -0.28(-1.63%)
Jan 18, 2017 17.46 17.57 16.91 17.16 807,905 -0.24(-1.38%)
Jan 17, 2017 17.74 17.86 17.38 17.40 325,318 -0.36(-2.03%)
Jan 13, 2017 17.76 17.76 17.76 0 -0.65(-3.53%)
Jan 12, 2017 18.71 19.00 18.01 18.41 817,262 -1.03(-5.30%)
Jan 11, 2017 19.38 19.69 19.17 19.44 580,764 +0.41(+2.15%)
Jan 10, 2017 18.80 19.04 18.41 19.03 528,222 +0.28(+1.49%)
Jan 09, 2017 18.89 19.00 18.68 18.75 387,890 -0.20(-1.06%)
Jan 06, 2017 18.86 18.97 18.56 18.95 438,817 +0.23(+1.23%)
Jan 05, 2017 18.68 18.73 18.45 18.72 379,702 +0.09(+0.48%)
Jan 04, 2017 18.20 18.77 18.15 18.63 476,238 +0.43(+2.36%)
Jan 03, 2017 18.17 18.35 18.06 18.20 311,666 +0.14(+0.78%)
Dec 30, 2016 18.06 18.06 18.06 0 -0.10(-0.55%)
Dec 29, 2016 18.17 18.24 18.07 18.16 301,068 +0.03(+0.17%)
Dec 28, 2016 18.00 18.29 17.98 18.13 471,533 +0.01(+0.06%)
Dec 27, 2016 18.13 18.29 17.83 18.12 511,772 +0.05(+0.28%)
Dec 23, 2016 18.07 18.07 18.07 0 +0.12(+0.67%)
Dec 22, 2016 18.53 18.73 17.88 17.95 665,609 -0.67(-3.60%)
Dec 21, 2016 18.38 18.95 18.11 18.62 935,670 +0.14(+0.76%)
Dec 20, 2016 18.17 18.50 18.08 18.48 373,103 +0.34(+1.87%)
Dec 19, 2016 18.19 18.31 17.92 18.14 320,344 -0.04(-0.22%)
Dec 16, 2016 18.26 18.37 18.13 18.18 815,032 +0.02(+0.11%)
Dec 15, 2016 18.34 18.54 18.11 18.16 230,435 -0.10(-0.55%)
Dec 14, 2016 18.39 18.58 18.17 18.26 406,872 -0.31(-1.67%)
Dec 13, 2016 18.85 19.00 18.53 18.57 284,813 -0.20(-1.07%)
Dec 12, 2016 18.86 19.03 18.53 18.77 318,387 -0.13(-0.69%)
Dec 09, 2016 19.45 19.51 18.84 18.90 443,935 -0.52(-2.68%)
Dec 08, 2016 19.09 19.43 18.93 19.42 929,447 +0.42(+2.21%)
Dec 07, 2016 18.72 19.18 18.64 19.00 391,556 +0.30(+1.60%)
Dec 06, 2016 17.90 18.77 17.90 18.70 443,289 +0.82(+4.59%)
Dec 05, 2016 17.86 18.21 17.78 17.88 658,768 +0.25(+1.42%)
Dec 02, 2016 17.27 17.70 17.12 17.63 610,533 +0.39(+2.26%)
Dec 01, 2016 17.06 17.38 16.96 17.24 722,103 +0.26(+1.53%)
Nov 30, 2016 17.00 17.20 16.87 16.98 438,462 +0.16(+0.95%)
Nov 29, 2016 16.77 17.00 16.76 16.82 378,616 +0.02(+0.12%)
Nov 28, 2016 16.94 17.26 16.73 16.80 412,948 -0.19(-1.12%)
Nov 25, 2016 16.97 17.07 16.80 16.99 169,963 +0.05(+0.30%)
Nov 23, 2016 16.94 16.94 16.94 0 +0.09(+0.53%)
Nov 22, 2016 16.80 17.00 16.77 16.85 275,285 +0.05(+0.30%)
Nov 21, 2016 16.61 16.85 16.61 16.80 496,208 +0.29(+1.76%)
Nov 18, 2016 16.56 16.60 15.95 16.51 688,362 -0.07(-0.42%)
Nov 17, 2016 16.69 16.87 16.50 16.58 468,980 -0.07(-0.42%)
Nov 16, 2016 16.64 16.77 16.50 16.65 370,484 -0.10(-0.60%)
Nov 15, 2016 16.46 16.80 16.12 16.75 380,192 +0.22(+1.33%)
Nov 14, 2016 16.94 17.28 16.41 16.53 578,868 -0.25(-1.49%)
Nov 11, 2016 16.85 17.09 16.72 16.78 654,389 -0.15(-0.89%)
Nov 10, 2016 16.88 17.16 16.58 16.93 592,979 +0.34(+2.05%)
Nov 09, 2016 15.99 16.73 15.98 16.59 781,046 +0.67(+4.21%)
Nov 08, 2016 15.71 16.13 15.50 15.92 458,401 +0.10(+0.63%)
Nov 07, 2016 15.84 16.11 15.65 15.82 505,905 +0.39(+2.53%)
Nov 04, 2016 15.35 15.88 15.28 15.43 433,300 +0.08(+0.52%)
Nov 03, 2016 15.16 15.47 15.09 15.35 529,554 +0.30(+1.99%)
Nov 02, 2016 15.30 15.93 14.70 15.05 852,268 +0.33(+2.24%)
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.