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 (%)
Jul 31, 2013 46.66 46.71 45.76 46.28 615,020 -0.15(-0.32%)
Jul 30, 2013 46.59 46.69 46.11 46.43 668,084 +0.31(+0.67%)
Jul 29, 2013 46.12 46.41 45.44 46.12 417,119 -0.02(-0.04%)
Jul 26, 2013 45.58 46.37 45.47 46.14 715,809 +0.03(+0.07%)
Jul 25, 2013 44.84 46.54 44.84 46.11 1,067,792 +1.33(+2.97%)
Jul 24, 2013 44.67 45.04 44.31 44.78 731,902 +0.11(+0.25%)
Jul 23, 2013 45.87 46.92 44.63 44.67 876,647 -1.32(-2.87%)
Jul 22, 2013 46.33 46.52 45.80 45.99 915,593 +0.11(+0.24%)
Jul 19, 2013 45.40 46.16 44.68 45.88 1,025,514 +0.39(+0.86%)
Jul 18, 2013 43.83 45.52 43.61 45.49 1,798,801 +1.69(+3.86%)
Jul 17, 2013 42.00 44.08 41.77 43.80 1,344,110 +2.05(+4.91%)
Jul 16, 2013 42.53 42.99 41.36 41.75 578,481 -0.24(-0.57%)
Jul 15, 2013 42.19 42.47 41.15 41.99 563,640 -0.17(-0.40%)
Jul 12, 2013 41.04 42.48 40.95 42.16 1,516,100 +1.15(+2.80%)
Jul 11, 2013 40.17 41.46 40.10 41.01 1,023,155 +1.65(+4.19%)
Jul 10, 2013 39.18 39.46 38.44 39.36 486,511 +0.18(+0.46%)
Jul 09, 2013 39.08 39.52 38.36 39.18 540,731 +0.47(+1.21%)
Jul 08, 2013 38.77 39.15 38.48 38.71 404,227 +0.00(+0.00%)
Jul 05, 2013 39.05 39.05 37.77 38.71 510,270 -0.18(-0.46%)
Jul 03, 2013 37.42 38.89 37.19 38.89 543,506 +1.15(+3.05%)
Jul 02, 2013 38.03 38.57 37.53 37.74 450,698 -0.28(-0.74%)
Jul 01, 2013 37.62 38.72 37.62 38.02 706,751 +0.58(+1.55%)
Jun 28, 2013 37.58 38.10 37.25 37.44 2,028,029 -0.54(-1.42%)
Jun 26, 2013 37.66 38.80 37.62 37.98 1,108,817 +0.58(+1.55%)
Jun 25, 2013 36.41 37.51 36.41 37.40 992,394 +1.32(+3.66%)
Jun 24, 2013 36.44 36.78 35.40 36.08 1,820,456 -1.19(-3.19%)
Jun 21, 2013 40.26 40.26 36.94 37.27 2,775,408 -2.69(-6.73%)
Jun 20, 2013 41.84 41.84 39.66 39.96 2,152,735 -2.58(-6.06%)
Jun 19, 2013 43.42 44.35 41.97 42.54 1,432,708 -0.58(-1.35%)
Jun 18, 2013 42.52 43.20 42.40 43.12 581,004 +0.92(+2.18%)
Jun 17, 2013 42.88 43.00 41.85 42.20 718,104 -0.26(-0.61%)
Jun 14, 2013 42.03 43.18 41.75 42.46 1,009,844 +0.49(+1.17%)
Jun 13, 2013 40.78 42.27 40.78 41.97 547,152 +0.87(+2.12%)
Jun 12, 2013 42.08 42.17 40.94 41.10 609,162 -0.69(-1.65%)
Jun 11, 2013 41.22 42.43 41.01 41.79 703,202 -0.42(-1.00%)
Jun 10, 2013 42.18 42.79 41.84 42.21 490,972 +0.13(+0.31%)
Jun 07, 2013 41.58 42.15 40.91 42.08 896,401 +0.53(+1.28%)
Jun 06, 2013 40.62 41.62 40.38 41.55 583,943 +0.90(+2.21%)
Jun 05, 2013 41.26 41.32 40.11 40.65 880,076 -0.98(-2.35%)
Jun 04, 2013 41.66 42.45 40.89 41.63 982,898 -0.10(-0.24%)
Jun 03, 2013 40.84 41.78 39.88 41.73 960,037 +1.02(+2.51%)
May 31, 2013 41.75 42.26 40.50 40.71 1,459,633 -1.56(-3.69%)
May 30, 2013 40.76 42.77 40.76 42.27 1,298,039 +1.49(+3.65%)
May 29, 2013 40.55 41.57 39.22 40.78 1,523,026 -0.55(-1.33%)
May 28, 2013 42.98 43.19 40.31 41.33 2,004,764 -0.56(-1.34%)
May 24, 2013 41.95 42.41 41.36 41.89 1,421,733 -0.44(-1.04%)
May 23, 2013 41.38 43.51 40.72 42.33 2,363,132 -0.64(-1.49%)
May 22, 2013 45.38 46.19 42.27 42.97 1,914,374 -2.41(-5.31%)
May 21, 2013 45.71 46.24 45.03 45.38 907,473 -0.23(-0.50%)
May 20, 2013 45.30 46.01 44.82 45.61 1,399,554 +0.29(+0.64%)
May 17, 2013 44.71 45.85 44.70 45.32 1,297,159 +0.83(+1.87%)
May 16, 2013 44.68 44.84 43.50 44.49 1,721,949 -0.31(-0.69%)
May 15, 2013 45.33 45.42 44.27 44.80 1,018,847 +0.99(+2.26%)
May 13, 2013 44.25 44.49 43.03 43.81 1,923,887 +0.07(+0.16%)
May 10, 2013 42.50 43.99 42.45 43.74 2,161,116 +1.39(+3.28%)
May 09, 2013 41.01 42.61 41.01 42.35 2,505,093 +1.60(+3.93%)
May 08, 2013 40.69 41.01 39.62 40.75 1,752,784 +0.76(+1.90%)
May 07, 2013 40.75 41.00 39.09 39.99 3,064,685 +2.25(+5.96%)
May 06, 2013 37.49 38.44 35.53 37.74 2,572,104 +0.89(+2.42%)
May 03, 2013 37.50 37.26 36.47 36.85 938,884 -0.34(-0.91%)
May 02, 2013 36.81 37.99 35.55 37.19 1,049,732 +0.18(+0.49%)
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.