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 (%)
May 31, 2012 18.51 19.32 17.90 19.17 616,902 +0.77(+4.18%)
May 30, 2012 19.20 19.41 18.28 18.40 724,542 -0.88(-4.56%)
May 29, 2012 17.89 19.49 17.89 19.28 1,525,891 +1.60(+9.05%)
May 25, 2012 16.70 17.97 16.58 17.68 939,894 +1.18(+7.15%)
May 24, 2012 16.24 16.67 16.15 16.50 473,740 +0.26(+1.60%)
May 23, 2012 16.70 16.73 16.07 16.24 447,575 -0.59(-3.51%)
May 22, 2012 17.07 17.10 16.77 16.83 413,889 -0.16(-0.94%)
May 21, 2012 17.09 17.54 16.85 16.99 439,453 -0.03(-0.18%)
May 18, 2012 16.97 17.74 16.64 17.02 481,595 +0.05(+0.29%)
May 17, 2012 16.85 17.15 16.55 16.97 706,888 +0.25(+1.50%)
May 16, 2012 16.10 16.84 16.07 16.72 985,395 +0.62(+3.85%)
May 15, 2012 16.08 16.42 15.47 16.10 763,882 +0.41(+2.61%)
May 14, 2012 14.88 16.18 14.88 15.69 1,264,039 +0.85(+5.73%)
May 11, 2012 14.37 14.91 14.37 14.84 605,515 +0.42(+2.91%)
May 10, 2012 14.13 14.42 14.03 14.42 413,703 +0.40(+2.85%)
May 09, 2012 14.20 14.20 13.85 14.02 274,434 -0.23(-1.61%)
May 08, 2012 13.75 14.27 13.72 14.25 279,193 +0.39(+2.81%)
May 07, 2012 13.47 13.91 13.30 13.86 300,494 +0.28(+2.06%)
May 04, 2012 13.64 13.68 13.00 13.58 739,755 -0.09(-0.66%)
May 03, 2012 14.17 14.32 13.53 13.67 732,427 -0.63(-4.41%)
May 02, 2012 14.27 14.46 14.15 14.30 288,391 -0.03(-0.21%)
May 01, 2012 14.30 14.49 14.08 14.33 446,032 +0.08(+0.56%)
Apr 30, 2012 14.67 14.68 14.14 14.25 232,779 -0.38(-2.60%)
Apr 27, 2012 15.03 15.10 14.50 14.63 414,523 -0.37(-2.47%)
Apr 26, 2012 14.62 15.20 14.55 15.00 276,041 +0.28(+1.90%)
Apr 25, 2012 14.86 14.89 14.50 14.72 143,726 -0.04(-0.27%)
Apr 24, 2012 14.75 14.95 14.74 14.76 315,311 +0.16(+1.10%)
Apr 23, 2012 14.25 14.63 14.15 14.60 275,901 +0.35(+2.46%)
Apr 20, 2012 14.20 14.32 14.12 14.25 132,899 +0.03(+0.21%)
Apr 19, 2012 14.18 14.24 14.10 14.22 98,387 +0.07(+0.49%)
Apr 18, 2012 14.11 14.33 14.09 14.15 116,906 -0.12(-0.84%)
Apr 17, 2012 14.30 14.47 14.03 14.27 392,436 +0.07(+0.49%)
Apr 16, 2012 14.17 14.25 14.11 14.20 99,514 +0.03(+0.21%)
Apr 13, 2012 14.15 14.33 14.10 14.17 119,533 +0.02(+0.14%)
Apr 12, 2012 14.10 14.15 14.06 14.15 108,702 +0.01(+0.07%)
Apr 11, 2012 14.10 14.21 14.00 14.14 117,966 +0.13(+0.93%)
Apr 10, 2012 14.15 14.25 13.95 14.01 238,731 -0.24(-1.68%)
Apr 09, 2012 14.13 14.28 14.13 14.25 66,218 -0.05(-0.35%)
Apr 05, 2012 14.25 14.31 14.18 14.30 232,502 +0.01(+0.07%)
Apr 04, 2012 14.22 14.31 13.93 14.29 229,179 -0.01(-0.07%)
Apr 03, 2012 14.42 14.45 14.28 14.30 56,482 -0.11(-0.76%)
Apr 02, 2012 14.36 14.50 14.31 14.41 171,788 +0.05(+0.35%)
Mar 30, 2012 14.22 14.36 14.01 14.36 274,434 +0.14(+0.98%)
Mar 29, 2012 13.69 14.22 13.69 14.22 297,427 +0.47(+3.42%)
Mar 28, 2012 13.90 14.07 13.50 13.75 253,993 -0.18(-1.29%)
Mar 27, 2012 13.90 14.03 13.82 13.93 81,696 -0.01(-0.07%)
Mar 26, 2012 13.74 14.00 13.74 13.94 189,404 +0.33(+2.42%)
Mar 23, 2012 13.65 13.71 13.49 13.61 300,596 -0.07(-0.51%)
Mar 22, 2012 13.02 14.14 13.02 13.68 605,303 -0.30(-2.15%)
Mar 21, 2012 14.17 14.27 13.97 13.98 174,626 -0.32(-2.24%)
Mar 20, 2012 14.40 14.49 14.15 14.30 366,771 -0.34(-2.32%)
Mar 19, 2012 14.75 14.86 14.56 14.64 712,380 -0.11(-0.75%)
Mar 16, 2012 14.37 14.94 14.16 14.75 871,361 +0.30(+2.08%)
Mar 15, 2012 13.82 14.55 13.65 14.45 2,095,254 +0.56(+4.03%)
Mar 14, 2012 14.16 14.18 13.57 13.89 604,355 -0.30(-2.11%)
Mar 13, 2012 14.41 14.42 14.14 14.19 751,277 -0.31(-2.14%)
Mar 12, 2012 13.38 14.66 13.38 14.50 967,201 -0.10(-0.68%)
Mar 09, 2012 14.20 14.60 14.11 14.60 1,394,221 +0.40(+2.82%)
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.