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 (%)
Oct 31, 2016 15.20 15.33 15.06 15.11 514,412 -0.03(-0.20%)
Oct 28, 2016 15.29 15.30 14.89 15.14 364,767 -0.19(-1.24%)
Oct 27, 2016 15.50 15.50 15.09 15.33 356,724 -0.13(-0.84%)
Oct 26, 2016 15.61 15.65 15.31 15.46 472,991 +0.63(+4.25%)
Oct 25, 2016 14.87 15.04 14.67 14.83 170,188 -0.05(-0.34%)
Oct 24, 2016 14.90 15.03 14.90 14.88 172,761 +0.09(+0.61%)
Oct 21, 2016 14.85 15.18 14.76 14.79 177,000 -0.22(-1.47%)
Oct 20, 2016 14.87 15.06 14.78 15.01 193,956 +0.13(+0.87%)
Oct 19, 2016 14.79 14.98 14.76 14.88 194,984 +0.14(+0.95%)
Oct 18, 2016 14.64 14.93 14.45 14.74 276,190 +0.29(+2.01%)
Oct 17, 2016 14.49 14.58 14.24 14.45 213,747 -0.01(-0.07%)
Oct 14, 2016 14.68 14.79 14.37 14.46 222,912 +0.04(+0.28%)
Oct 13, 2016 14.25 14.52 14.05 14.42 306,598 -0.01(-0.07%)
Oct 12, 2016 14.51 14.59 14.38 14.43 162,684 -0.06(-0.41%)
Oct 11, 2016 14.72 14.74 14.34 14.49 207,449 -0.11(-0.75%)
Oct 10, 2016 14.65 14.77 14.51 14.60 183,750 +0.13(+0.90%)
Oct 07, 2016 14.65 14.67 14.32 14.47 276,425 -0.15(-1.03%)
Oct 06, 2016 14.69 14.77 14.51 14.62 327,985 -0.10(-0.68%)
Oct 05, 2016 14.66 14.99 14.61 14.72 523,296 +0.17(+1.17%)
Oct 04, 2016 14.83 14.89 14.48 14.55 339,658 -0.21(-1.42%)
Oct 03, 2016 14.67 14.88 14.53 14.76 303,888 -0.05(-0.34%)
Sep 30, 2016 14.47 14.96 14.39 14.81 541,053 +0.48(+3.35%)
Sep 29, 2016 14.52 14.74 14.06 14.33 482,438 -0.30(-2.05%)
Sep 28, 2016 14.64 14.79 14.36 14.63 319,048 +0.05(+0.34%)
Sep 27, 2016 14.52 14.62 14.35 14.58 517,979 +0.07(+0.48%)
Sep 26, 2016 15.05 15.05 14.46 14.51 683,196 -0.58(-3.84%)
Sep 23, 2016 15.43 15.55 14.98 15.09 357,930 -0.34(-2.20%)
Sep 22, 2016 15.80 15.85 15.34 15.43 362,070 -0.14(-0.90%)
Sep 21, 2016 15.71 15.80 15.56 15.57 541,529 -0.02(-0.13%)
Sep 20, 2016 15.89 15.99 15.51 15.59 349,803 -0.21(-1.33%)
Sep 19, 2016 15.79 15.99 15.59 15.80 272,278 +0.10(+0.64%)
Sep 16, 2016 15.48 15.84 15.48 15.70 781,121 +0.12(+0.77%)
Sep 15, 2016 15.36 15.71 15.35 15.58 596,378 +0.25(+1.63%)
Sep 14, 2016 15.24 15.53 15.12 15.33 214,948 +0.05(+0.33%)
Sep 13, 2016 15.51 15.51 15.11 15.28 360,597 -0.38(-2.43%)
Sep 12, 2016 15.41 15.69 15.20 15.66 375,207 +0.10(+0.64%)
Sep 09, 2016 16.60 16.60 15.51 15.56 406,600 -0.57(-3.53%)
Sep 08, 2016 16.10 16.22 15.94 16.13 197,437 +0.03(+0.19%)
Sep 07, 2016 16.03 16.15 15.92 16.10 199,289 +0.03(+0.19%)
Sep 06, 2016 16.30 16.39 15.95 16.07 224,643 -0.11(-0.68%)
Sep 02, 2016 16.15 16.18 16.18 16.18 332,100 +0.11(+0.68%)
Sep 01, 2016 15.97 16.12 15.63 16.07 456,381 +0.19(+1.20%)
Aug 31, 2016 15.78 15.97 15.59 15.88 496,973 +0.11(+0.70%)
Aug 30, 2016 15.63 15.93 15.63 15.77 325,008 +0.14(+0.90%)
Aug 29, 2016 15.72 15.87 15.61 15.63 327,031 +0.01(+0.06%)
Aug 26, 2016 15.80 15.80 15.34 15.62 396,113 +0.02(+0.13%)
Aug 25, 2016 15.60 15.83 15.51 15.60 373,053 -0.06(-0.38%)
Aug 24, 2016 16.08 16.25 15.64 15.66 451,510 -0.44(-2.73%)
Aug 23, 2016 15.98 16.24 15.97 16.10 323,124 +0.25(+1.58%)
Aug 22, 2016 15.83 15.96 15.67 15.85 258,667 -0.05(-0.31%)
Aug 19, 2016 15.88 15.90 15.63 15.90 291,122 -0.05(-0.31%)
Aug 18, 2016 15.96 16.08 15.70 15.95 379,867 +0.08(+0.50%)
Aug 17, 2016 15.84 15.96 15.63 15.87 398,026 -0.08(-0.50%)
Aug 16, 2016 15.39 16.03 15.32 15.95 960,920 +0.43(+2.77%)
Aug 15, 2016 15.32 15.56 15.26 15.52 577,364 +0.34(+2.24%)
Aug 12, 2016 15.23 15.34 15.05 15.18 642,207 -0.08(-0.52%)
Aug 11, 2016 15.44 15.49 15.21 15.26 752,997 -0.10(-0.65%)
Aug 10, 2016 15.47 15.55 15.29 15.36 601,892 -0.13(-0.84%)
Aug 09, 2016 15.60 15.69 15.18 15.49 658,620 -0.16(-1.02%)
Aug 08, 2016 15.32 15.82 15.32 15.65 1,026,988 +0.33(+2.15%)
Aug 05, 2016 15.15 15.76 15.13 15.32 1,015,335 +0.39(+2.61%)
Aug 04, 2016 14.29 15.08 14.02 14.93 1,390,678 +0.92(+6.57%)
Aug 03, 2016 12.81 14.06 12.61 14.01 1,967,604 +2.22(+18.83%)
Aug 02, 2016 12.51 12.65 11.76 11.79 632,179 -0.70(-5.60%)
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.