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 (%)
Mar 28, 2013 37.33 37.70 36.28 36.90 1,087,550 +0.07(+0.19%)
Mar 27, 2013 35.06 36.91 34.09 36.83 1,708,599 +1.39(+3.92%)
Mar 26, 2013 33.56 35.97 33.53 35.44 2,139,247 +1.91(+5.70%)
Mar 25, 2013 33.11 33.74 32.87 33.53 1,431,603 +0.67(+2.04%)
Mar 22, 2013 33.99 34.25 31.89 32.86 2,040,683 -1.19(-3.49%)
Mar 21, 2013 35.49 35.57 33.42 34.05 1,125,148 -1.06(-3.02%)
Mar 20, 2013 35.02 35.70 34.52 35.11 1,085,709 +0.31(+0.89%)
Mar 19, 2013 37.42 37.67 33.58 34.80 4,771,261 -2.55(-6.83%)
Mar 18, 2013 36.95 37.82 36.83 37.35 612,852 +0.18(+0.48%)
Mar 15, 2013 37.41 37.63 36.20 37.17 1,309,420 -0.43(-1.14%)
Mar 14, 2013 38.95 39.00 37.49 37.60 805,830 -1.14(-2.94%)
Mar 13, 2013 38.41 38.79 38.09 38.74 647,535 +0.23(+0.60%)
Mar 12, 2013 38.82 39.25 38.05 38.51 736,289 -0.59(-1.51%)
Mar 11, 2013 39.34 39.80 38.99 39.10 372,448 -0.29(-0.74%)
Mar 08, 2013 38.90 39.41 38.31 39.39 1,034,086 +0.74(+1.91%)
Mar 07, 2013 41.58 41.58 38.28 38.65 2,458,265 -2.41(-5.87%)
Mar 06, 2013 41.51 41.76 40.46 41.06 717,817 +0.03(+0.07%)
Mar 05, 2013 40.27 41.10 40.07 41.03 1,043,799 +1.24(+3.12%)
Mar 04, 2013 39.16 39.91 38.77 39.79 538,902 +0.61(+1.56%)
Mar 01, 2013 38.20 39.34 37.72 39.18 623,438 +0.65(+1.69%)
Feb 28, 2013 38.42 38.85 38.25 38.53 605,751 +0.23(+0.60%)
Feb 27, 2013 37.36 39.25 37.27 38.30 860,690 +1.15(+3.10%)
Feb 26, 2013 36.91 37.36 36.05 37.15 538,299 -0.92(-2.42%)
Feb 22, 2013 38.19 38.51 37.76 38.07 520,013 +0.05(+0.13%)
Feb 21, 2013 37.93 38.26 36.94 38.02 1,005,521 -0.13(-0.34%)
Feb 20, 2013 39.92 40.77 38.06 38.15 698,189 -1.79(-4.48%)
Feb 19, 2013 40.15 40.73 39.46 39.94 697,100 -0.11(-0.27%)
Feb 15, 2013 41.97 42.24 39.87 40.05 1,573,982 -1.96(-4.67%)
Feb 14, 2013 41.02 42.10 40.30 42.01 1,426,620 +1.15(+2.81%)
Feb 13, 2013 39.15 41.00 38.83 40.86 1,722,017 +2.28(+5.91%)
Feb 12, 2013 36.99 38.70 36.79 38.58 637,153 +1.64(+4.44%)
Feb 11, 2013 37.41 37.60 36.52 36.94 556,641 -0.47(-1.26%)
Feb 08, 2013 37.64 38.61 37.16 37.41 569,047 -0.23(-0.61%)
Feb 07, 2013 38.68 38.80 36.83 37.64 1,108,945 -1.09(-2.81%)
Feb 06, 2013 37.94 38.79 37.13 38.73 726,439 +1.25(+3.34%)
Feb 04, 2013 36.70 38.30 36.38 37.48 1,271,337 +0.78(+2.13%)
Feb 01, 2013 36.00 37.77 35.88 36.70 1,544,091 +0.61(+1.69%)
Jan 31, 2013 34.81 36.89 34.42 36.09 1,692,607 +1.77(+5.16%)
Jan 30, 2013 34.21 34.83 33.90 34.32 801,786 +0.01(+0.03%)
Jan 29, 2013 34.25 35.16 34.18 34.31 935,568 +0.00(+0.00%)
Jan 28, 2013 34.54 35.06 34.00 34.31 1,045,898 -0.30(-0.87%)
Jan 25, 2013 34.64 35.25 33.79 34.61 1,238,467 -0.26(-0.75%)
Jan 24, 2013 36.27 36.59 34.51 34.87 2,058,501 -1.24(-3.43%)
Jan 23, 2013 36.18 36.61 35.70 36.11 671,990 -0.20(-0.55%)
Jan 22, 2013 35.81 36.85 35.41 36.31 994,996 +0.50(+1.40%)
Jan 18, 2013 36.98 37.23 35.21 35.81 949,413 -0.96(-2.61%)
Jan 17, 2013 37.55 37.70 35.84 36.77 1,241,851 -0.64(-1.71%)
Jan 16, 2013 37.15 37.65 36.54 37.41 1,091,943 +0.22(+0.59%)
Jan 15, 2013 37.47 38.58 37.12 37.19 1,261,540 -0.28(-0.75%)
Jan 14, 2013 37.97 38.03 37.20 37.47 920,381 -0.31(-0.82%)
Jan 11, 2013 39.32 39.50 37.50 37.78 1,606,364 -1.05(-2.70%)
Jan 10, 2013 39.64 39.64 37.78 38.83 1,905,111 -0.42(-1.07%)
Jan 09, 2013 39.82 40.61 38.35 39.25 1,485,222 -0.53(-1.33%)
Jan 08, 2013 38.93 39.83 38.25 39.78 2,386,028 +0.95(+2.45%)
Jan 07, 2013 39.33 39.40 36.60 38.83 9,330,899 +5.60(+16.85%)
Jan 04, 2013 31.32 33.31 29.86 33.23 3,054,272 +1.92(+6.13%)
Jan 03, 2013 32.96 33.75 31.02 31.31 1,516,694 -1.59(-4.83%)
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.