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 (%)
Apr 29, 2016 11.76 11.90 11.46 11.59 1,178,354 -0.21(-1.78%)
Apr 28, 2016 12.09 12.20 11.79 11.80 629,719 -0.36(-2.96%)
Apr 27, 2016 11.95 12.21 11.89 12.16 589,338 +0.23(+1.93%)
Apr 26, 2016 11.93 12.01 11.68 11.93 685,897 +0.07(+0.59%)
Apr 25, 2016 11.75 11.91 11.60 11.86 567,419 +0.08(+0.68%)
Apr 22, 2016 11.63 11.94 11.56 11.78 454,727 +0.18(+1.55%)
Apr 21, 2016 11.69 11.85 11.51 11.60 543,244 -0.07(-0.60%)
Apr 20, 2016 11.31 11.71 11.31 11.67 625,108 +0.32(+2.82%)
Apr 19, 2016 11.12 11.39 11.12 11.35 1,069,137 +0.32(+2.90%)
Apr 18, 2016 10.64 11.16 10.57 11.03 738,487 +0.02(+0.18%)
Apr 15, 2016 10.92 11.22 10.92 11.01 658,124 +0.05(+0.46%)
Apr 14, 2016 11.07 11.18 10.95 10.96 810,154 -0.10(-0.90%)
Apr 13, 2016 10.31 11.20 10.31 11.06 1,274,496 +0.81(+7.90%)
Apr 12, 2016 10.29 10.42 10.12 10.25 1,109,945 -0.03(-0.29%)
Apr 11, 2016 10.36 10.56 10.17 10.28 838,661 +0.02(+0.19%)
Apr 08, 2016 10.08 10.62 10.06 10.26 1,286,276 +0.21(+2.09%)
Apr 07, 2016 9.770 10.11 9.770 10.05 1,285,596 +0.20(+2.03%)
Apr 06, 2016 9.560 10.02 9.560 9.850 859,419 +0.30(+3.14%)
Apr 05, 2016 9.570 9.635 9.290 9.550 687,911 -0.12(-1.24%)
Apr 04, 2016 9.800 10.03 9.621 9.670 455,164 -0.12(-1.23%)
Apr 01, 2016 9.780 10.00 9.580 9.790 538,329 -0.11(-1.11%)
Mar 31, 2016 9.820 9.990 9.620 9.900 605,875 +0.04(+0.41%)
Mar 30, 2016 9.980 10.18 9.790 9.860 760,653 -0.07(-0.70%)
Mar 29, 2016 9.690 9.980 9.350 9.930 1,367,932 +0.18(+1.85%)
Mar 28, 2016 9.780 9.930 9.470 9.750 1,003,200 -0.02(-0.20%)
Mar 24, 2016 9.870 9.770 9.770 9.770 1,492,000 -0.22(-2.20%)
Mar 23, 2016 10.44 10.44 9.970 9.990 906,870 -0.50(-4.77%)
Mar 22, 2016 10.70 10.76 10.28 10.49 1,077,618 -0.28(-2.60%)
Mar 21, 2016 10.99 11.25 10.68 10.77 1,055,736 -0.36(-3.23%)
Mar 18, 2016 11.32 11.51 10.83 11.13 1,552,195 +0.03(+0.27%)
Mar 17, 2016 11.16 11.26 10.93 11.10 948,843 -0.08(-0.72%)
Mar 16, 2016 11.04 11.43 11.04 11.18 889,651 -0.09(-0.80%)
Mar 15, 2016 12.03 12.25 10.83 11.27 1,376,099 -0.60(-5.05%)
Mar 14, 2016 12.71 12.78 11.84 11.87 934,464 -0.84(-6.61%)
Mar 11, 2016 12.24 12.72 12.24 12.71 468,475 +0.55(+4.52%)
Mar 10, 2016 12.37 12.50 11.87 12.16 857,097 -0.09(-0.73%)
Mar 09, 2016 12.21 12.41 11.77 12.25 1,192,423 +0.09(+0.74%)
Mar 08, 2016 12.72 12.93 12.09 12.16 1,056,715 -0.76(-5.88%)
Mar 07, 2016 12.62 13.04 12.49 12.92 1,709,061 +0.25(+1.97%)
Mar 04, 2016 11.88 12.59 11.81 12.67 1,292,655 +0.83(+7.01%)
Mar 03, 2016 11.42 11.84 11.40 11.84 1,134,166 +0.39(+3.41%)
Mar 02, 2016 11.45 11.49 10.93 11.45 1,017,119 +0.40(+3.62%)
Mar 01, 2016 11.90 12.16 10.65 11.05 1,693,740 -0.77(-6.51%)
Feb 29, 2016 11.64 12.16 11.52 11.82 1,906,070 +0.17(+1.46%)
Feb 26, 2016 10.81 11.87 10.81 11.65 1,589,681 +0.76(+6.98%)
Feb 25, 2016 10.33 11.50 10.06 10.89 2,259,676 +1.39(+14.63%)
Feb 24, 2016 9.440 9.570 9.200 9.500 1,994,676 -0.04(-0.42%)
Feb 23, 2016 9.670 9.930 9.520 9.540 773,569 -0.22(-2.25%)
Feb 22, 2016 9.430 9.780 9.430 9.760 867,676 +0.40(+4.27%)
Feb 19, 2016 9.530 9.670 9.120 9.360 880,306 -0.23(-2.40%)
Feb 18, 2016 9.430 9.650 9.050 9.590 1,144,746 +0.14(+1.48%)
Feb 17, 2016 9.550 9.810 9.410 9.450 1,123,367 +0.01(+0.11%)
Feb 16, 2016 9.140 9.500 8.950 9.440 1,157,769 +0.39(+4.31%)
Feb 12, 2016 8.670 9.050 9.050 9.050 1,070,800 +0.44(+5.11%)
Feb 11, 2016 8.610 8.920 8.400 8.610 1,462,565 +0.00(+0.00%)
Feb 10, 2016 8.800 8.800 8.290 8.610 1,125,634 +0.00(+0.00%)
Feb 09, 2016 8.820 8.900 8.520 8.610 1,046,998 -0.38(-4.23%)
Feb 08, 2016 9.040 9.050 8.590 8.990 1,242,601 -0.20(-2.18%)
Feb 05, 2016 9.600 9.710 9.140 9.190 858,530 -0.48(-4.96%)
Feb 04, 2016 9.500 10.03 9.470 9.670 1,368,955 +0.23(+2.44%)
Feb 03, 2016 9.380 9.530 8.740 9.440 1,862,087 +0.14(+1.51%)
Feb 02, 2016 9.830 10.12 9.300 9.300 2,003,630 -0.76(-7.55%)
Feb 01, 2016 10.05 10.18 9.670 10.06 1,342,450 -0.04(-0.40%)
Jan 29, 2016 9.770 10.14 9.510 10.10 945,034 +0.36(+3.70%)
Jan 28, 2016 10.12 10.29 9.720 9.740 711,752 -0.20(-2.01%)
Jan 27, 2016 9.890 10.23 9.600 9.940 895,852 +0.02(+0.20%)
Jan 26, 2016 9.880 10.07 9.660 9.920 893,651 +0.13(+1.33%)
Jan 25, 2016 10.61 10.66 9.760 9.790 1,718,165 -0.86(-8.08%)
Jan 22, 2016 10.61 10.87 10.40 10.65 1,307,349 +0.24(+2.31%)
Jan 21, 2016 10.06 10.98 9.970 10.41 1,171,541 +0.30(+2.97%)
Jan 20, 2016 10.00 10.19 9.210 10.11 1,661,559 -0.14(-1.37%)
Jan 19, 2016 11.25 11.44 10.21 10.25 1,730,958 -0.92(-8.24%)
Jan 15, 2016 10.88 11.17 11.17 11.17 1,551,800 -0.14(-1.24%)
Jan 14, 2016 11.21 11.37 10.79 11.31 1,386,607 +0.19(+1.71%)
Jan 13, 2016 11.72 12.04 11.00 11.12 1,652,231 -0.60(-5.12%)
Jan 12, 2016 11.96 12.11 11.48 11.72 1,596,497 -0.15(-1.26%)
Jan 11, 2016 11.94 11.97 11.60 11.87 797,629 -0.02(-0.17%)
Jan 08, 2016 12.22 12.33 11.80 11.89 1,209,787 -0.22(-1.82%)
Jan 07, 2016 12.80 12.86 12.11 12.11 1,288,307 -0.93(-7.13%)
Jan 06, 2016 13.05 13.20 12.84 13.04 741,126 -0.11(-0.84%)
Jan 05, 2016 13.09 13.40 12.86 13.15 617,789 +0.02(+0.15%)
Jan 04, 2016 13.21 13.40 12.84 13.13 1,180,780 -0.24(-1.80%)
Dec 31, 2015 13.08 13.37 13.37 13.37 703,800 +0.25(+1.91%)
Dec 30, 2015 13.18 13.34 13.11 13.12 542,499 -0.07(-0.53%)
Dec 29, 2015 13.20 13.26 12.99 13.19 613,208 +0.14(+1.07%)
Dec 28, 2015 13.35 13.45 12.89 13.05 762,397 -0.31(-2.32%)
Dec 24, 2015 13.56 13.36 13.36 13.36 833,200 -0.27(-1.98%)
Dec 23, 2015 13.35 13.92 12.98 13.63 1,358,179 +0.37(+2.79%)
Dec 22, 2015 12.83 13.48 12.77 13.26 1,427,834 +0.47(+3.67%)
Dec 21, 2015 12.46 13.05 12.40 12.79 1,101,232 +0.40(+3.23%)
Dec 18, 2015 12.42 12.75 12.34 12.39 1,628,973 -0.09(-0.72%)
Dec 17, 2015 12.69 12.86 11.71 12.48 2,387,791 +0.60(+5.05%)
Dec 16, 2015 11.14 11.89 10.96 11.88 956,389 +0.46(+4.03%)
Dec 15, 2015 11.15 11.60 11.14 11.42 743,676 +0.20(+1.78%)
Dec 14, 2015 11.49 11.63 10.80 11.22 1,352,865 -0.27(-2.35%)
Dec 11, 2015 11.90 11.95 11.40 11.49 978,490 -0.56(-4.65%)
Dec 10, 2015 11.95 12.32 11.79 12.05 519,158 +0.09(+0.75%)
Dec 09, 2015 11.63 12.29 11.60 11.96 1,203,272 +0.32(+2.75%)
Dec 08, 2015 11.89 11.92 11.55 11.64 919,114 -0.39(-3.24%)
Dec 07, 2015 12.37 12.37 11.83 12.03 1,015,384 -0.37(-2.98%)
Dec 04, 2015 12.37 12.55 12.12 12.40 918,965 +0.03(+0.24%)
Dec 03, 2015 12.89 12.96 12.36 12.37 1,014,789 -0.43(-3.36%)
Dec 02, 2015 13.62 13.68 12.65 12.80 919,437 -0.80(-5.88%)
Dec 01, 2015 13.65 13.88 12.90 13.60 1,529,455 -0.02(-0.15%)
Nov 30, 2015 13.51 13.96 13.49 13.62 652,590 +0.14(+1.04%)
Nov 27, 2015 13.40 13.85 13.17 13.48 534,258 -0.08(-0.59%)
Nov 25, 2015 13.06 13.56 13.56 13.56 603,500 +0.49(+3.75%)
Nov 24, 2015 12.98 13.22 12.82 13.07 718,973 +0.11(+0.85%)
Nov 23, 2015 13.07 13.30 12.78 12.96 853,247 -0.14(-1.07%)
Nov 20, 2015 13.39 13.60 13.08 13.10 651,716 -0.23(-1.73%)
Nov 19, 2015 13.29 13.58 13.16 13.33 878,173 +0.08(+0.60%)
Nov 18, 2015 13.23 13.46 13.02 13.25 1,467,266 +0.05(+0.38%)
Nov 17, 2015 13.52 13.60 13.04 13.20 1,379,221 -0.24(-1.79%)
Nov 16, 2015 12.66 13.64 12.55 13.44 1,303,426 +0.77(+6.08%)
Nov 13, 2015 13.28 13.38 12.64 12.67 1,134,282 -0.64(-4.81%)
Nov 12, 2015 13.64 13.66 12.97 13.31 1,307,328 -0.47(-3.41%)
Nov 11, 2015 14.20 14.20 13.60 13.78 647,146 -0.34(-2.41%)
Nov 10, 2015 14.29 14.52 13.83 14.12 967,340 -0.17(-1.19%)
Nov 09, 2015 14.58 15.65 14.12 14.29 1,126,921 -0.29(-1.99%)
Nov 06, 2015 12.81 15.78 12.74 14.58 5,635,136 +2.01(+15.99%)
Nov 05, 2015 12.80 13.02 12.32 12.57 1,138,192 -0.23(-1.80%)
Nov 04, 2015 13.40 13.70 12.65 12.80 3,238,000 -1.04(-7.51%)
Nov 03, 2015 13.50 14.05 12.74 13.84 2,061,181 +0.03(+0.22%)
Nov 02, 2015 13.27 13.86 13.16 13.81 1,412,267 +0.54(+4.07%)
Oct 30, 2015 13.75 13.76 13.17 13.27 699,715 -0.44(-3.21%)
Oct 29, 2015 13.86 13.96 13.52 13.71 634,534 -0.28(-2.00%)
Oct 28, 2015 13.40 14.18 13.35 13.99 830,878 +0.58(+4.33%)
Oct 27, 2015 13.38 13.53 12.90 13.41 757,480 -0.02(-0.15%)
Oct 26, 2015 13.42 13.58 13.13 13.43 567,549 +0.00(+0.00%)
Oct 23, 2015 13.44 13.68 13.28 13.43 592,504 +0.06(+0.45%)
Oct 22, 2015 13.72 13.91 13.12 13.37 566,563 -0.20(-1.47%)
Oct 21, 2015 13.69 13.92 13.19 13.57 1,027,403 -0.11(-0.80%)
Oct 20, 2015 14.16 14.47 13.56 13.68 1,079,080 -0.48(-3.39%)
Oct 19, 2015 14.24 14.31 13.86 14.16 953,984 -0.13(-0.91%)
Oct 16, 2015 14.38 14.40 13.97 14.29 626,988 -0.06(-0.42%)
Oct 15, 2015 13.89 14.42 13.60 14.35 855,761 +0.58(+4.21%)
Oct 14, 2015 13.94 13.99 13.69 13.77 856,169 -0.08(-0.58%)
Oct 13, 2015 14.65 14.85 13.79 13.85 1,376,222 -0.90(-6.10%)
Oct 12, 2015 15.03 15.11 14.59 14.75 556,672 -0.21(-1.40%)
Oct 09, 2015 15.03 15.38 14.73 14.96 1,293,459 +0.05(+0.34%)
Oct 08, 2015 14.26 15.06 14.17 14.91 1,315,471 +0.69(+4.85%)
Oct 07, 2015 14.16 14.55 14.13 14.22 1,558,124 -0.01(-0.07%)
Oct 06, 2015 14.24 14.50 14.07 14.23 905,117 +0.03(+0.21%)
Oct 05, 2015 13.67 14.38 13.47 14.20 1,361,253 +0.59(+4.34%)
Oct 02, 2015 13.50 13.94 12.92 13.61 1,509,181 +0.01(+0.07%)
Oct 01, 2015 13.99 14.12 13.46 13.60 851,327 -0.27(-1.95%)
Sep 30, 2015 14.17 14.17 13.67 13.87 1,014,357 -0.15(-1.07%)
Sep 29, 2015 13.98 14.19 13.64 14.02 1,305,599 +0.06(+0.43%)
Sep 28, 2015 14.46 14.70 13.81 13.96 1,642,131 -0.61(-4.19%)
Sep 25, 2015 15.05 15.18 14.45 14.57 2,592,960 -0.32(-2.15%)
Sep 24, 2015 14.78 14.93 14.49 14.89 632,963 +0.02(+0.13%)
Sep 23, 2015 14.95 14.99 14.76 14.87 778,745 -0.10(-0.67%)
Sep 22, 2015 15.11 15.12 14.76 14.97 683,234 -0.35(-2.28%)
Sep 21, 2015 15.83 15.91 15.10 15.32 813,285 -0.41(-2.61%)
Sep 18, 2015 15.88 15.97 15.61 15.73 621,605 -0.40(-2.48%)
Sep 17, 2015 16.23 16.44 15.86 16.13 711,693 -0.15(-0.92%)
Sep 16, 2015 16.31 16.48 16.22 16.28 470,426 +0.00(+0.00%)
Sep 15, 2015 16.40 16.47 16.05 16.28 534,452 -0.11(-0.67%)
Sep 14, 2015 16.10 16.41 15.87 16.39 445,993 +0.33(+2.05%)
Sep 11, 2015 15.93 16.08 15.62 16.06 548,615 +0.10(+0.63%)
Sep 10, 2015 15.98 16.04 15.63 15.96 728,121 -0.02(-0.13%)
Sep 09, 2015 16.34 16.50 15.90 15.98 1,298,523 -0.19(-1.18%)
Sep 08, 2015 16.08 16.30 15.70 16.17 840,388 +0.36(+2.28%)
Sep 04, 2015 15.98 15.81 15.81 15.81 620,800 -0.43(-2.65%)
Sep 03, 2015 16.35 16.61 15.89 16.24 934,220 -0.01(-0.06%)
Sep 02, 2015 15.90 16.25 15.80 16.25 1,153,201 +0.52(+3.31%)
Sep 01, 2015 16.33 16.53 15.59 15.73 1,123,276 -0.99(-5.92%)
Aug 31, 2015 16.60 16.90 16.49 16.72 420,418 +0.04(+0.24%)
Aug 28, 2015 16.65 16.87 16.47 16.68 414,865 -0.09(-0.54%)
Aug 27, 2015 16.07 16.89 15.95 16.77 1,235,153 +0.85(+5.34%)
Aug 26, 2015 15.87 15.97 15.54 15.92 779,220 +0.37(+2.38%)
Aug 25, 2015 16.30 16.30 15.53 15.55 885,843 -0.30(-1.89%)
Aug 24, 2015 15.89 16.72 15.12 15.85 1,233,763 -0.76(-4.58%)
Aug 21, 2015 16.62 17.03 16.40 16.61 754,289 -0.29(-1.72%)
Aug 20, 2015 16.95 17.08 16.64 16.90 875,677 -0.21(-1.23%)
Aug 19, 2015 17.25 17.32 16.70 17.11 585,633 -0.14(-0.81%)
Aug 18, 2015 17.61 17.65 17.08 17.25 503,309 -0.34(-1.93%)
Aug 17, 2015 17.31 17.78 17.13 17.59 572,726 +0.19(+1.09%)
Aug 14, 2015 17.86 17.98 17.20 17.40 773,621 -0.51(-2.85%)
Aug 13, 2015 18.12 18.26 17.82 17.91 543,323 -0.19(-1.05%)
Aug 12, 2015 18.06 18.14 17.54 18.10 1,077,869 +0.05(+0.28%)
Aug 11, 2015 18.00 18.23 17.90 18.05 813,443 -0.04(-0.22%)
Aug 10, 2015 17.46 18.17 17.35 18.09 913,317 +0.75(+4.33%)
Aug 07, 2015 17.67 17.80 17.05 17.34 995,436 -0.37(-2.09%)
Aug 06, 2015 18.51 18.55 17.24 17.71 1,755,719 -0.92(-4.94%)
Aug 05, 2015 18.99 19.20 18.54 18.63 1,161,731 -0.38(-2.00%)
Aug 04, 2015 19.31 19.63 18.83 19.01 1,237,223 -0.33(-1.71%)
Aug 03, 2015 18.54 19.38 18.48 19.34 1,240,832 +0.79(+4.26%)
Jul 31, 2015 19.44 19.74 18.45 18.55 2,316,512 -0.39(-2.06%)
Jul 30, 2015 18.24 19.01 17.73 18.94 1,955,770 +0.71(+3.89%)
Jul 29, 2015 17.89 18.45 17.59 18.23 1,945,008 +0.33(+1.84%)
Jul 28, 2015 18.00 18.00 17.41 17.90 1,291,844 +0.01(+0.06%)
Jul 27, 2015 17.75 18.28 17.69 17.89 1,117,757 -0.03(-0.17%)
Jul 24, 2015 18.38 18.38 17.83 17.92 1,112,447 -0.43(-2.34%)
Jul 23, 2015 18.03 18.42 17.84 18.35 1,358,444 +0.33(+1.83%)
Jul 22, 2015 17.53 18.17 17.50 18.02 1,311,669 +0.43(+2.44%)
Jul 21, 2015 17.59 17.94 17.41 17.59 1,312,513 -0.16(-0.90%)
Jul 20, 2015 17.22 17.84 17.14 17.75 2,349,972 +0.54(+3.14%)
Jul 17, 2015 16.36 17.44 16.35 17.21 1,726,721 +0.89(+5.45%)
Jul 16, 2015 16.33 16.65 16.14 16.32 1,232,645 -0.04(-0.24%)
Jul 15, 2015 16.71 16.86 16.16 16.36 1,315,547 -0.43(-2.56%)
Jul 14, 2015 16.93 17.03 16.67 16.79 1,268,774 -0.12(-0.71%)
Jul 13, 2015 16.94 17.10 16.72 16.91 1,121,581 -0.03(-0.18%)
Jul 10, 2015 17.05 17.31 16.82 16.94 790,884 -0.01(-0.06%)
Jul 09, 2015 17.00 17.24 16.88 16.95 1,293,363 +0.09(+0.53%)
Jul 08, 2015 17.52 17.90 16.76 16.86 1,457,863 -0.77(-4.37%)
Jul 07, 2015 17.42 17.66 16.94 17.63 2,898,730 +0.16(+0.92%)
Jul 06, 2015 17.18 17.58 16.95 17.47 2,721,057 +0.09(+0.52%)
Jul 02, 2015 16.79 17.38 17.38 17.38 3,794,600 +0.58(+3.45%)
Jul 01, 2015 16.88 17.09 16.66 16.80 1,662,299 +0.00(+0.00%)
Jun 30, 2015 16.59 16.98 16.24 16.80 4,738,365 +0.35(+2.13%)
Jun 29, 2015 16.88 16.88 16.34 16.45 2,903,679 -0.69(-4.03%)
Jun 26, 2015 17.43 17.43 16.46 17.14 6,753,854 -0.26(-1.49%)
Jun 25, 2015 18.21 18.25 17.36 17.40 2,629,641 -0.80(-4.40%)
Jun 24, 2015 18.43 18.61 18.20 18.20 1,525,337 -0.28(-1.52%)
Jun 23, 2015 18.54 18.90 18.45 18.48 2,134,652 -0.10(-0.54%)
Jun 22, 2015 18.44 18.85 18.42 18.58 979,062 +0.18(+0.98%)
Jun 19, 2015 18.71 18.75 18.39 18.40 1,264,541 -0.29(-1.55%)
Jun 18, 2015 18.84 18.85 18.63 18.69 1,045,075 -0.14(-0.74%)
Jun 17, 2015 18.96 19.06 18.78 18.83 611,596 -0.12(-0.63%)
Jun 16, 2015 19.10 19.17 18.83 18.95 1,239,403 -0.15(-0.79%)
Jun 15, 2015 19.61 19.63 19.02 19.10 1,998,214 -0.68(-3.44%)
Jun 12, 2015 19.48 19.95 19.42 19.78 678,696 +0.17(+0.87%)
Jun 11, 2015 19.50 19.71 19.38 19.61 626,089 +0.14(+0.72%)
Jun 10, 2015 19.34 19.59 19.34 19.47 667,558 +0.13(+0.67%)
Jun 09, 2015 19.54 19.76 19.22 19.34 1,321,043 -0.21(-1.07%)
Jun 08, 2015 19.69 19.86 19.50 19.55 687,670 -0.21(-1.06%)
Jun 05, 2015 20.01 20.34 19.66 19.76 1,107,716 -0.22(-1.10%)
Jun 04, 2015 19.89 20.12 19.86 19.98 814,036 -0.01(-0.05%)
Jun 03, 2015 19.88 20.29 19.82 19.99 1,112,683 +0.12(+0.60%)
Jun 02, 2015 19.76 20.12 19.72 19.87 827,892 +0.07(+0.35%)
Jun 01, 2015 19.58 19.88 19.45 19.80 950,083 +0.08(+0.41%)
May 29, 2015 19.90 19.93 19.69 19.72 1,010,614 -0.20(-1.00%)
May 28, 2015 19.66 20.01 19.66 19.92 672,240 +0.18(+0.91%)
May 27, 2015 19.86 20.02 19.70 19.74 830,218 -0.18(-0.90%)
May 26, 2015 20.10 20.16 19.76 19.92 778,369 -0.29(-1.43%)
May 22, 2015 20.21 20.21 20.21 20.21 605,900 -0.09(-0.44%)
May 21, 2015 20.46 20.73 20.23 20.30 1,080,458 -0.19(-0.93%)
May 20, 2015 20.84 20.88 20.41 20.49 773,355 -0.37(-1.77%)
May 19, 2015 20.32 21.32 20.32 20.86 1,350,716 +0.54(+2.66%)
May 18, 2015 20.00 20.39 19.85 20.32 1,134,436 +0.10(+0.49%)
May 15, 2015 20.26 20.30 19.81 20.22 1,113,212 -0.15(-0.74%)
May 14, 2015 20.45 20.61 20.19 20.37 778,618 +0.01(+0.05%)
May 13, 2015 19.95 20.36 19.80 20.36 1,248,277 +0.25(+1.24%)
May 12, 2015 20.00 20.34 19.91 20.11 976,417 -0.27(-1.32%)
May 11, 2015 19.70 20.44 19.70 20.38 1,721,090 +0.40(+2.00%)
May 08, 2015 20.52 20.59 19.76 19.98 2,125,642 -0.53(-2.58%)
May 07, 2015 20.06 20.60 19.47 20.51 1,842,632 +0.43(+2.14%)
May 06, 2015 19.21 20.19 18.86 20.08 3,024,256 +0.57(+2.92%)
May 05, 2015 23.01 23.01 19.21 19.51 10,443,720 -6.66(-25.45%)
May 04, 2015 25.72 26.28 25.48 26.17 1,454,700 +0.46(+1.79%)
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.