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%)
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.