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 (%)
Dec 30, 2016 18.06 18.06 18.06 0 -0.10(-0.55%)
Dec 29, 2016 18.17 18.24 18.07 18.16 301,068 +0.03(+0.17%)
Dec 28, 2016 18.00 18.29 17.98 18.13 471,533 +0.01(+0.06%)
Dec 27, 2016 18.13 18.29 17.83 18.12 511,772 +0.05(+0.28%)
Dec 23, 2016 18.07 18.07 18.07 0 +0.12(+0.67%)
Dec 22, 2016 18.53 18.73 17.88 17.95 665,609 -0.67(-3.60%)
Dec 21, 2016 18.38 18.95 18.11 18.62 935,670 +0.14(+0.76%)
Dec 20, 2016 18.17 18.50 18.08 18.48 373,103 +0.34(+1.87%)
Dec 19, 2016 18.19 18.31 17.92 18.14 320,344 -0.04(-0.22%)
Dec 16, 2016 18.26 18.37 18.13 18.18 815,032 +0.02(+0.11%)
Dec 15, 2016 18.34 18.54 18.11 18.16 230,435 -0.10(-0.55%)
Dec 14, 2016 18.39 18.58 18.17 18.26 406,872 -0.31(-1.67%)
Dec 13, 2016 18.85 19.00 18.53 18.57 284,813 -0.20(-1.07%)
Dec 12, 2016 18.86 19.03 18.53 18.77 318,387 -0.13(-0.69%)
Dec 09, 2016 19.45 19.51 18.84 18.90 443,935 -0.52(-2.68%)
Dec 08, 2016 19.09 19.43 18.93 19.42 929,447 +0.42(+2.21%)
Dec 07, 2016 18.72 19.18 18.64 19.00 391,556 +0.30(+1.60%)
Dec 06, 2016 17.90 18.77 17.90 18.70 443,289 +0.82(+4.59%)
Dec 05, 2016 17.86 18.21 17.78 17.88 658,768 +0.25(+1.42%)
Dec 02, 2016 17.27 17.70 17.12 17.63 610,533 +0.39(+2.26%)
Dec 01, 2016 17.06 17.38 16.96 17.24 722,103 +0.26(+1.53%)
Nov 30, 2016 17.00 17.20 16.87 16.98 438,462 +0.16(+0.95%)
Nov 29, 2016 16.77 17.00 16.76 16.82 378,616 +0.02(+0.12%)
Nov 28, 2016 16.94 17.26 16.73 16.80 412,948 -0.19(-1.12%)
Nov 25, 2016 16.97 17.07 16.80 16.99 169,963 +0.05(+0.30%)
Nov 23, 2016 16.94 16.94 16.94 0 +0.09(+0.53%)
Nov 22, 2016 16.80 17.00 16.77 16.85 275,285 +0.05(+0.30%)
Nov 21, 2016 16.61 16.85 16.61 16.80 496,208 +0.29(+1.76%)
Nov 18, 2016 16.56 16.60 15.95 16.51 688,362 -0.07(-0.42%)
Nov 17, 2016 16.69 16.87 16.50 16.58 468,980 -0.07(-0.42%)
Nov 16, 2016 16.64 16.77 16.50 16.65 370,484 -0.10(-0.60%)
Nov 15, 2016 16.46 16.80 16.12 16.75 380,192 +0.22(+1.33%)
Nov 14, 2016 16.94 17.28 16.41 16.53 578,868 -0.25(-1.49%)
Nov 11, 2016 16.85 17.09 16.72 16.78 654,389 -0.15(-0.89%)
Nov 10, 2016 16.88 17.16 16.58 16.93 592,979 +0.34(+2.05%)
Nov 09, 2016 15.99 16.73 15.98 16.59 781,046 +0.67(+4.21%)
Nov 08, 2016 15.71 16.13 15.50 15.92 458,401 +0.10(+0.63%)
Nov 07, 2016 15.84 16.11 15.65 15.82 505,905 +0.39(+2.53%)
Nov 04, 2016 15.35 15.88 15.28 15.43 433,300 +0.08(+0.52%)
Nov 03, 2016 15.16 15.47 15.09 15.35 529,554 +0.30(+1.99%)
Nov 02, 2016 15.30 15.93 14.70 15.05 852,268 +0.33(+2.24%)
Nov 01, 2016 15.15 15.19 14.48 14.72 536,774 -0.39(-2.58%)
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%)
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.