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 (%)
Nov 30, 2012 29.38 30.98 29.38 30.62 3,302,351 +1.23(+4.19%)
Nov 29, 2012 29.38 30.19 29.12 29.39 861,929 +0.03(+0.10%)
Nov 28, 2012 28.00 29.40 27.75 29.36 1,063,891 +1.35(+4.82%)
Nov 27, 2012 27.21 28.41 27.14 28.01 799,215 +0.90(+3.32%)
Nov 26, 2012 27.53 27.53 26.70 27.11 776,718 -0.47(-1.70%)
Nov 23, 2012 27.87 28.01 26.88 27.58 240,245 -0.28(-1.01%)
Nov 21, 2012 28.15 28.43 27.11 27.86 573,204 -0.16(-0.57%)
Nov 20, 2012 28.31 28.62 27.63 28.02 604,465 -0.26(-0.92%)
Nov 19, 2012 28.06 28.80 27.20 28.28 2,004,469 +0.35(+1.25%)
Nov 16, 2012 25.58 28.27 25.40 27.93 3,550,359 +2.44(+9.57%)
Nov 15, 2012 24.13 25.62 23.53 25.49 2,036,586 +1.74(+7.33%)
Nov 14, 2012 25.18 25.30 23.59 23.75 2,275,747 -1.33(-5.30%)
Nov 13, 2012 26.02 26.34 25.03 25.08 1,430,799 -1.30(-4.93%)
Nov 12, 2012 27.28 27.41 26.20 26.38 1,163,164 -0.96(-3.51%)
Nov 09, 2012 26.70 27.75 26.60 27.34 1,254,759 +0.62(+2.32%)
Nov 08, 2012 27.56 28.48 26.16 26.72 1,955,908 -0.45(-1.66%)
Nov 07, 2012 26.65 27.28 25.25 27.17 4,402,682 +0.06(+0.22%)
Nov 06, 2012 28.60 29.57 26.81 27.11 4,768,928 -3.09(-10.23%)
Nov 05, 2012 32.96 33.00 28.85 30.20 4,463,571 -2.91(-8.79%)
Nov 02, 2012 34.73 35.00 33.01 33.11 962,678 -1.10(-3.22%)
Nov 01, 2012 35.97 36.60 33.85 34.21 1,752,513 -1.92(-5.31%)
Oct 31, 2012 34.97 36.45 32.93 36.13 1,410,388 +1.90(+5.55%)
Oct 26, 2012 32.24 34.23 34.23 34.23 2,356,900 +2.11(+6.57%)
Oct 25, 2012 31.61 32.12 31.17 32.12 1,668,295 +0.61(+1.94%)
Oct 24, 2012 34.76 34.80 27.59 31.51 11,657,832 -3.35(-9.61%)
Oct 23, 2012 34.09 36.46 33.51 34.86 3,121,737 +2.28(+7.00%)
Oct 19, 2012 33.66 33.66 32.44 32.58 610,115 -1.12(-3.32%)
Oct 18, 2012 33.39 33.86 33.24 33.70 392,710 -0.11(-0.33%)
Oct 17, 2012 32.75 33.98 32.75 33.81 1,151,264 +1.13(+3.46%)
Oct 16, 2012 32.48 32.80 32.00 32.68 914,398 +0.23(+0.71%)
Oct 15, 2012 32.13 32.53 31.45 32.45 1,056,695 +0.30(+0.93%)
Oct 12, 2012 32.54 33.05 31.84 32.15 581,898 -0.29(-0.89%)
Oct 11, 2012 32.95 33.10 32.06 32.44 657,008 +0.06(+0.19%)
Oct 10, 2012 32.40 32.92 31.55 32.38 1,362,738 -0.91(-2.73%)
Oct 09, 2012 34.12 34.22 33.03 33.29 1,175,220 -0.76(-2.23%)
Oct 08, 2012 33.96 34.54 33.57 34.05 840,200 -0.03(-0.09%)
Oct 05, 2012 35.40 35.87 34.00 34.08 1,494,099 -1.29(-3.65%)
Oct 04, 2012 33.66 35.82 32.95 35.37 2,207,720 +1.12(+3.27%)
Oct 03, 2012 34.49 37.20 33.23 34.25 3,788,222 -0.41(-1.18%)
Oct 02, 2012 35.03 35.82 34.65 34.66 1,596,573 -0.23(-0.66%)
Oct 01, 2012 32.84 36.12 32.50 34.89 3,197,021 +1.71(+5.15%)
Sep 28, 2012 32.54 33.95 32.45 33.18 811,970 +0.30(+0.91%)
Sep 27, 2012 33.67 34.13 31.70 32.88 2,101,761 -0.67(-2.00%)
Sep 26, 2012 32.80 33.89 31.60 33.55 1,303,597 +0.53(+1.61%)
Sep 25, 2012 32.70 34.90 32.50 33.02 2,561,002 +0.85(+2.64%)
Sep 24, 2012 31.10 32.64 31.10 32.17 1,040,170 +0.37(+1.16%)
Sep 21, 2012 31.42 32.00 30.77 31.80 1,330,117 +0.72(+2.32%)
Sep 20, 2012 30.50 31.80 30.30 31.08 1,116,654 +0.53(+1.73%)
Sep 19, 2012 29.43 31.32 29.24 30.55 3,409,354 +1.55(+5.34%)
Sep 18, 2012 28.54 29.09 28.35 29.00 860,182 +0.43(+1.51%)
Sep 17, 2012 28.21 29.20 27.73 28.57 951,373 +0.34(+1.20%)
Sep 14, 2012 28.86 29.17 27.35 28.23 935,201 -0.55(-1.91%)
Sep 13, 2012 27.94 29.50 27.82 28.78 820,666 +0.83(+2.97%)
Sep 12, 2012 28.53 28.91 27.85 27.95 680,115 -0.14(-0.50%)
Sep 11, 2012 28.26 28.68 27.98 28.09 609,066 -0.08(-0.28%)
Sep 10, 2012 27.90 29.09 27.90 28.17 851,090 +0.29(+1.04%)
Sep 07, 2012 28.60 28.68 27.63 27.88 968,100 -0.68(-2.38%)
Sep 06, 2012 29.18 29.77 27.64 28.56 1,202,958 -0.01(-0.04%)
Sep 05, 2012 28.82 30.07 28.43 28.57 1,603,506 -0.19(-0.66%)
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.