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 30, 2013 36.29 36.78 35.78 36.77 533,346 +0.45(+1.24%)
Apr 29, 2013 34.37 36.50 34.37 36.32 810,664 +1.15(+3.27%)
Apr 26, 2013 34.30 35.67 34.16 35.17 1,137,895 +1.01(+2.96%)
Apr 25, 2013 33.78 34.81 33.71 34.16 859,947 +0.38(+1.12%)
Apr 24, 2013 34.13 34.39 33.68 33.78 372,264 -0.28(-0.82%)
Apr 23, 2013 34.18 34.35 33.87 34.06 471,535 +0.06(+0.18%)
Apr 22, 2013 33.11 34.08 32.53 34.00 487,840 +1.05(+3.19%)
Apr 19, 2013 33.68 33.68 32.44 32.95 565,300 +0.16(+0.49%)
Apr 18, 2013 33.05 33.77 32.44 32.79 709,808 -0.10(-0.30%)
Apr 17, 2013 33.99 34.80 32.67 32.89 719,879 -1.29(-3.77%)
Apr 16, 2013 34.23 34.53 33.74 34.18 848,838 +0.28(+0.83%)
Apr 15, 2013 35.70 35.91 33.71 33.90 935,894 -2.01(-5.60%)
Apr 12, 2013 36.23 36.33 35.29 35.91 605,240 -0.57(-1.56%)
Apr 11, 2013 35.00 37.06 34.28 36.48 1,888,258 +1.64(+4.71%)
Apr 10, 2013 34.57 35.29 34.38 34.84 601,903 +0.30(+0.87%)
Apr 09, 2013 34.59 34.95 34.10 34.54 554,801 -0.21(-0.60%)
Apr 08, 2013 33.92 34.78 33.62 34.75 600,115 +0.93(+2.75%)
Apr 05, 2013 32.93 33.90 32.87 33.82 440,122 +0.35(+1.05%)
Apr 04, 2013 32.54 33.48 32.39 33.47 536,988 +0.84(+2.57%)
Apr 03, 2013 33.95 34.04 32.20 32.63 1,239,238 -1.55(-4.53%)
Apr 02, 2013 35.82 36.00 33.97 34.18 894,083 -1.65(-4.61%)
Apr 01, 2013 36.97 37.01 35.50 35.83 624,162 -1.07(-2.90%)
Mar 28, 2013 37.33 37.70 36.28 36.90 1,087,550 +0.07(+0.19%)
Mar 27, 2013 35.06 36.91 34.09 36.83 1,708,599 +1.39(+3.92%)
Mar 26, 2013 33.56 35.97 33.53 35.44 2,139,247 +1.91(+5.70%)
Mar 25, 2013 33.11 33.74 32.87 33.53 1,431,603 +0.67(+2.04%)
Mar 22, 2013 33.99 34.25 31.89 32.86 2,040,683 -1.19(-3.49%)
Mar 21, 2013 35.49 35.57 33.42 34.05 1,125,148 -1.06(-3.02%)
Mar 20, 2013 35.02 35.70 34.52 35.11 1,085,709 +0.31(+0.89%)
Mar 19, 2013 37.42 37.67 33.58 34.80 4,771,261 -2.55(-6.83%)
Mar 18, 2013 36.95 37.82 36.83 37.35 612,852 +0.18(+0.48%)
Mar 15, 2013 37.41 37.63 36.20 37.17 1,309,420 -0.43(-1.14%)
Mar 14, 2013 38.95 39.00 37.49 37.60 805,830 -1.14(-2.94%)
Mar 13, 2013 38.41 38.79 38.09 38.74 647,535 +0.23(+0.60%)
Mar 12, 2013 38.82 39.25 38.05 38.51 736,289 -0.59(-1.51%)
Mar 11, 2013 39.34 39.80 38.99 39.10 372,448 -0.29(-0.74%)
Mar 08, 2013 38.90 39.41 38.31 39.39 1,034,086 +0.74(+1.91%)
Mar 07, 2013 41.58 41.58 38.28 38.65 2,458,265 -2.41(-5.87%)
Mar 06, 2013 41.51 41.76 40.46 41.06 717,817 +0.03(+0.07%)
Mar 05, 2013 40.27 41.10 40.07 41.03 1,043,799 +1.24(+3.12%)
Mar 04, 2013 39.16 39.91 38.77 39.79 538,902 +0.61(+1.56%)
Mar 01, 2013 38.20 39.34 37.72 39.18 623,438 +0.65(+1.69%)
Feb 28, 2013 38.42 38.85 38.25 38.53 605,751 +0.23(+0.60%)
Feb 27, 2013 37.36 39.25 37.27 38.30 860,690 +1.15(+3.10%)
Feb 26, 2013 36.91 37.36 36.05 37.15 538,299 -0.92(-2.42%)
Feb 22, 2013 38.19 38.51 37.76 38.07 520,013 +0.05(+0.13%)
Feb 21, 2013 37.93 38.26 36.94 38.02 1,005,521 -0.13(-0.34%)
Feb 20, 2013 39.92 40.77 38.06 38.15 698,189 -1.79(-4.48%)
Feb 19, 2013 40.15 40.73 39.46 39.94 697,100 -0.11(-0.27%)
Feb 15, 2013 41.97 42.24 39.87 40.05 1,573,982 -1.96(-4.67%)
Feb 14, 2013 41.02 42.10 40.30 42.01 1,426,620 +1.15(+2.81%)
Feb 13, 2013 39.15 41.00 38.83 40.86 1,722,017 +2.28(+5.91%)
Feb 12, 2013 36.99 38.70 36.79 38.58 637,153 +1.64(+4.44%)
Feb 11, 2013 37.41 37.60 36.52 36.94 556,641 -0.47(-1.26%)
Feb 08, 2013 37.64 38.61 37.16 37.41 569,047 -0.23(-0.61%)
Feb 07, 2013 38.68 38.80 36.83 37.64 1,108,945 -1.09(-2.81%)
Feb 06, 2013 37.94 38.79 37.13 38.73 726,439 +1.25(+3.34%)
Feb 04, 2013 36.70 38.30 36.38 37.48 1,271,337 +0.78(+2.13%)
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.