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 (%)
Nov 30, 2017 18.10 18.30 17.90 18.07 727,843 +0.16(+0.89%)
Nov 29, 2017 17.56 17.97 17.52 17.91 405,233 +0.52(+2.99%)
Nov 28, 2017 16.90 17.51 16.87 17.39 699,381 +0.49(+2.90%)
Nov 27, 2017 17.28 17.30 16.88 16.90 258,264 -0.39(-2.26%)
Nov 24, 2017 17.36 17.40 17.10 17.29 158,008 -0.07(-0.40%)
Nov 22, 2017 17.14 17.48 17.14 17.36 306,211 +0.11(+0.64%)
Nov 21, 2017 17.22 17.45 16.87 17.25 420,392 +0.54(+3.23%)
Nov 20, 2017 16.61 16.84 16.55 16.71 208,257 +0.13(+0.78%)
Nov 17, 2017 16.35 16.62 16.35 16.58 180,263 +0.10(+0.61%)
Nov 16, 2017 16.48 16.62 16.40 16.48 467,072 +0.06(+0.37%)
Nov 15, 2017 16.33 16.54 16.18 16.42 745,146 -0.15(-0.91%)
Nov 14, 2017 16.39 16.67 16.32 16.57 470,132 +0.09(+0.55%)
Nov 13, 2017 16.49 16.68 16.04 16.48 563,505 -0.11(-0.66%)
Nov 10, 2017 16.66 16.89 16.14 16.59 688,102 -0.09(-0.54%)
Nov 09, 2017 17.06 17.22 16.45 16.68 908,544 -0.45(-2.63%)
Nov 08, 2017 17.99 18.03 16.55 17.13 1,467,704 -0.89(-4.94%)
Nov 07, 2017 18.87 18.98 17.87 18.02 728,639 -0.90(-4.76%)
Nov 06, 2017 18.78 19.01 18.62 18.92 282,343 +0.17(+0.91%)
Nov 03, 2017 19.00 19.00 18.67 18.75 399,674 -0.29(-1.52%)
Nov 02, 2017 18.75 19.36 18.55 19.04 576,765 -0.38(-1.96%)
Nov 01, 2017 19.55 19.72 19.16 19.42 686,456 -0.05(-0.26%)
Oct 31, 2017 20.67 20.67 19.35 19.47 1,740,934 -0.26(-1.32%)
Oct 30, 2017 19.43 19.89 19.03 19.73 862,752 +0.13(+0.66%)
Oct 27, 2017 19.42 19.90 18.68 19.60 1,061,986 -0.57(-2.83%)
Oct 26, 2017 19.04 20.28 19.04 20.17 1,967,101 +1.13(+5.93%)
Oct 25, 2017 19.05 19.28 18.72 19.04 343,689 +0.07(+0.37%)
Oct 24, 2017 19.01 19.33 18.96 18.97 296,865 +0.00(+0.00%)
Oct 23, 2017 19.62 19.66 18.87 18.97 340,664 -0.68(-3.46%)
Oct 20, 2017 19.91 20.09 19.59 19.65 439,250 -0.06(-0.30%)
Oct 19, 2017 20.24 20.25 19.61 19.71 915,620 -0.43(-2.14%)
Oct 18, 2017 19.21 20.71 18.85 20.14 2,285,137 +0.86(+4.46%)
Oct 17, 2017 19.20 19.56 19.11 19.28 393,976 +0.24(+1.26%)
Oct 16, 2017 19.63 20.20 18.15 19.04 1,194,506 -0.58(-2.96%)
Oct 13, 2017 18.51 19.70 18.44 19.62 1,219,385 +1.14(+6.17%)
Oct 12, 2017 18.55 18.60 18.44 18.48 321,216 -0.13(-0.70%)
Oct 11, 2017 18.60 18.67 18.45 18.61 244,435 +0.00(+0.00%)
Oct 10, 2017 18.71 18.76 18.56 18.61 133,647 +0.01(+0.05%)
Oct 09, 2017 18.67 18.85 18.52 18.60 249,185 -0.03(-0.16%)
Oct 06, 2017 18.37 18.78 18.37 18.63 367,131 +0.22(+1.20%)
Oct 05, 2017 18.45 18.71 18.37 18.41 216,653 +0.05(+0.27%)
Oct 04, 2017 18.85 18.85 18.34 18.36 278,403 -0.50(-2.65%)
Oct 03, 2017 18.77 18.88 18.58 18.86 359,859 +0.09(+0.48%)
Oct 02, 2017 18.58 18.77 18.50 18.77 256,242 +0.20(+1.08%)
Sep 29, 2017 18.25 18.63 18.16 18.57 274,231 +0.41(+2.26%)
Sep 28, 2017 18.45 18.45 17.93 18.16 196,916 -0.25(-1.36%)
Sep 27, 2017 18.19 18.44 18.05 18.41 423,156 +0.38(+2.11%)
Sep 26, 2017 17.81 18.11 17.81 18.03 131,099 +0.24(+1.35%)
Sep 25, 2017 17.81 18.05 17.74 17.79 200,103 -0.04(-0.22%)
Sep 22, 2017 17.67 17.89 17.57 17.83 324,902 +0.13(+0.73%)
Sep 21, 2017 17.31 17.78 17.09 17.70 261,829 +0.38(+2.19%)
Sep 20, 2017 17.20 17.47 17.00 17.32 325,860 +0.14(+0.81%)
Sep 19, 2017 17.15 17.39 17.10 17.18 229,544 +0.05(+0.29%)
Sep 18, 2017 17.49 17.59 17.13 17.13 335,023 -0.24(-1.38%)
Sep 15, 2017 17.04 17.41 16.97 17.37 596,584 +0.27(+1.58%)
Sep 14, 2017 16.81 17.25 16.78 17.10 457,935 +0.25(+1.48%)
Sep 13, 2017 16.30 16.86 16.30 16.85 244,415 +0.52(+3.18%)
Sep 12, 2017 16.33 16.53 16.30 16.33 144,544 +0.04(+0.25%)
Sep 11, 2017 16.38 16.57 16.23 16.29 247,083 +0.06(+0.37%)
Sep 08, 2017 16.09 16.33 16.07 16.23 135,926 +0.12(+0.74%)
Sep 07, 2017 16.34 16.38 15.95 16.11 262,805 -0.20(-1.23%)
Sep 06, 2017 16.61 16.64 16.28 16.31 184,375 -0.25(-1.51%)
Sep 05, 2017 17.19 17.19 16.46 16.56 295,747 -0.74(-4.28%)
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.