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 (%)
Aug 31, 2012 27.52 27.63 26.76 27.12 617,085 -0.24(-0.88%)
Aug 30, 2012 27.85 28.20 27.24 27.36 612,440 -0.51(-1.83%)
Aug 29, 2012 27.99 28.37 27.60 27.87 1,102,596 +1.97(+7.61%)
Aug 27, 2012 25.98 26.05 24.43 25.90 1,184,246 +0.05(+0.19%)
Aug 24, 2012 25.78 26.71 25.53 25.85 899,011 -0.01(-0.04%)
Aug 23, 2012 26.40 26.40 25.29 25.86 950,330 -0.54(-2.05%)
Aug 22, 2012 27.13 27.30 25.87 26.40 652,507 -0.74(-2.73%)
Aug 21, 2012 27.73 27.93 26.64 27.14 1,184,931 -0.56(-2.02%)
Aug 20, 2012 28.24 28.35 27.52 27.70 640,373 -0.54(-1.91%)
Aug 17, 2012 28.47 28.75 28.06 28.24 666,179 -0.18(-0.63%)
Aug 16, 2012 27.43 28.53 27.18 28.42 621,789 +1.11(+4.06%)
Aug 15, 2012 27.59 27.63 27.10 27.31 439,907 -0.29(-1.05%)
Aug 14, 2012 25.20 28.03 25.05 27.60 2,671,515 +2.29(+9.05%)
Aug 13, 2012 25.58 26.20 25.05 25.31 679,174 -0.32(-1.25%)
Aug 10, 2012 25.09 25.71 24.30 25.63 505,546 +0.53(+2.11%)
Aug 09, 2012 24.90 25.43 24.53 25.10 541,786 +0.13(+0.52%)
Aug 08, 2012 24.23 25.09 24.10 24.97 513,384 +0.64(+2.63%)
Aug 07, 2012 24.00 24.63 23.70 24.33 383,270 +0.46(+1.93%)
Aug 06, 2012 24.43 24.43 23.18 23.87 469,364 -0.28(-1.16%)
Aug 03, 2012 23.86 24.34 23.67 24.15 753,426 +0.49(+2.07%)
Aug 02, 2012 22.25 23.70 21.95 23.66 1,014,487 +1.34(+6.00%)
Aug 01, 2012 22.00 23.00 21.90 22.32 497,787 +0.30(+1.36%)
Jul 31, 2012 22.26 22.30 21.56 22.02 465,202 -0.28(-1.26%)
Jul 30, 2012 21.92 22.88 21.91 22.30 559,236 +0.40(+1.83%)
Jul 27, 2012 21.98 22.08 20.90 21.90 1,295,313 +0.00(+0.00%)
Jul 26, 2012 22.70 22.87 21.73 21.90 805,372 -0.62(-2.75%)
Jul 25, 2012 23.05 23.19 22.23 22.52 691,710 -0.47(-2.04%)
Jul 24, 2012 23.89 23.89 21.62 22.99 1,523,522 -1.17(-4.84%)
Jul 23, 2012 23.65 24.34 23.61 24.16 317,704 +0.09(+0.37%)
Jul 20, 2012 23.90 24.19 23.68 24.07 313,626 +0.07(+0.29%)
Jul 19, 2012 24.58 24.91 23.81 24.00 568,860 -0.54(-2.20%)
Jul 18, 2012 24.68 24.68 24.48 24.54 361,776 -0.17(-0.69%)
Jul 17, 2012 24.50 24.80 23.63 24.71 496,872 +0.31(+1.27%)
Jul 16, 2012 24.83 25.11 24.31 24.40 567,775 -0.38(-1.53%)
Jul 13, 2012 24.01 24.96 24.01 24.78 697,006 +0.79(+3.29%)
Jul 12, 2012 24.26 24.26 23.60 23.99 550,186 -0.36(-1.48%)
Jul 11, 2012 24.19 24.54 24.10 24.35 518,690 +0.05(+0.21%)
Jul 10, 2012 24.64 24.78 24.10 24.30 486,985 -0.30(-1.22%)
Jul 09, 2012 24.20 24.72 23.81 24.60 489,809 +0.36(+1.49%)
Jul 06, 2012 24.00 24.55 23.92 24.24 795,879 +0.12(+0.50%)
Jul 05, 2012 23.39 24.33 23.39 24.12 1,014,751 +0.75(+3.21%)
Jul 03, 2012 22.45 23.98 22.45 23.37 715,878 +0.97(+4.33%)
Jul 02, 2012 21.57 22.58 21.50 22.40 963,538 +0.88(+4.09%)
Jun 29, 2012 21.25 21.64 21.14 21.52 578,256 +0.50(+2.38%)
Jun 28, 2012 20.45 21.20 20.16 21.02 858,204 +0.56(+2.74%)
Jun 27, 2012 19.11 20.56 19.08 20.46 1,560,662 +1.33(+6.95%)
Jun 26, 2012 19.26 19.31 18.98 19.13 438,096 -0.12(-0.62%)
Jun 25, 2012 19.30 19.33 19.01 19.25 339,759 -0.18(-0.93%)
Jun 22, 2012 19.40 19.75 19.06 19.43 2,972,159 +0.07(+0.36%)
Jun 21, 2012 19.69 19.84 19.31 19.36 523,007 -0.31(-1.58%)
Jun 20, 2012 19.84 20.00 19.00 19.67 888,231 +0.05(+0.25%)
Jun 19, 2012 19.70 20.02 18.73 19.62 1,555,427 +0.77(+4.08%)
Jun 18, 2012 19.23 20.27 18.61 18.85 2,026,570 -0.43(-2.23%)
Jun 15, 2012 18.70 19.29 18.43 19.28 837,744 +0.57(+3.05%)
Jun 14, 2012 18.00 19.29 17.96 18.71 982,482 +0.60(+3.31%)
Jun 13, 2012 18.08 18.31 17.67 18.11 382,620 -0.07(-0.39%)
Jun 12, 2012 17.79 18.48 17.18 18.18 1,580,618 -0.70(-3.71%)
Jun 11, 2012 19.70 19.98 18.82 18.88 1,065,464 -0.55(-2.83%)
Jun 08, 2012 18.80 19.68 17.74 19.43 1,231,714 +0.85(+4.57%)
Jun 07, 2012 19.19 19.19 18.51 18.58 430,090 -0.62(-3.23%)
Jun 06, 2012 18.88 19.36 18.80 19.20 716,429 -0.60(-3.03%)
Jun 05, 2012 19.60 20.36 19.12 19.80 866,769 +0.27(+1.38%)
Jun 04, 2012 18.97 19.56 18.94 19.53 376,636 +0.56(+2.95%)
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.