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 29, 2015 19.90 19.93 19.69 19.72 1,010,614 -0.20(-1.00%)
May 28, 2015 19.66 20.01 19.66 19.92 672,240 +0.18(+0.91%)
May 27, 2015 19.86 20.02 19.70 19.74 830,218 -0.18(-0.90%)
May 26, 2015 20.10 20.16 19.76 19.92 778,369 -0.29(-1.43%)
May 22, 2015 20.21 20.21 20.21 20.21 605,900 -0.09(-0.44%)
May 21, 2015 20.46 20.73 20.23 20.30 1,080,458 -0.19(-0.93%)
May 20, 2015 20.84 20.88 20.41 20.49 773,355 -0.37(-1.77%)
May 19, 2015 20.32 21.32 20.32 20.86 1,350,716 +0.54(+2.66%)
May 18, 2015 20.00 20.39 19.85 20.32 1,134,436 +0.10(+0.49%)
May 15, 2015 20.26 20.30 19.81 20.22 1,113,212 -0.15(-0.74%)
May 14, 2015 20.45 20.61 20.19 20.37 778,618 +0.01(+0.05%)
May 13, 2015 19.95 20.36 19.80 20.36 1,248,277 +0.25(+1.24%)
May 12, 2015 20.00 20.34 19.91 20.11 976,417 -0.27(-1.32%)
May 11, 2015 19.70 20.44 19.70 20.38 1,721,090 +0.40(+2.00%)
May 08, 2015 20.52 20.59 19.76 19.98 2,125,642 -0.53(-2.58%)
May 07, 2015 20.06 20.60 19.47 20.51 1,842,632 +0.43(+2.14%)
May 06, 2015 19.21 20.19 18.86 20.08 3,024,256 +0.57(+2.92%)
May 05, 2015 23.01 23.01 19.21 19.51 10,443,720 -6.66(-25.45%)
May 04, 2015 25.72 26.28 25.48 26.17 1,454,700 +0.46(+1.79%)
May 01, 2015 25.39 25.85 25.25 25.71 838,724 +0.61(+2.43%)
Apr 30, 2015 25.40 25.54 24.96 25.10 1,368,576 -0.23(-0.91%)
Apr 29, 2015 25.35 25.57 25.14 25.33 634,886 -0.03(-0.12%)
Apr 28, 2015 25.35 25.46 25.05 25.36 861,078 +0.07(+0.28%)
Apr 27, 2015 25.40 25.95 25.23 25.29 399,738 -0.09(-0.35%)
Apr 24, 2015 25.17 25.65 25.13 25.38 338,443 -0.12(-0.47%)
Apr 23, 2015 25.28 25.72 25.15 25.50 365,088 +0.21(+0.83%)
Apr 22, 2015 25.38 25.65 25.06 25.29 492,101 +0.06(+0.24%)
Apr 21, 2015 25.03 25.31 24.73 25.23 587,961 +0.21(+0.84%)
Apr 20, 2015 25.35 25.58 24.98 25.02 602,427 -0.30(-1.18%)
Apr 17, 2015 25.46 25.59 25.05 25.32 491,206 -0.25(-0.98%)
Apr 16, 2015 26.13 26.14 25.50 25.57 640,867 -0.64(-2.44%)
Apr 15, 2015 25.97 26.58 25.80 26.21 797,855 +0.23(+0.89%)
Apr 14, 2015 26.00 26.08 25.57 25.98 787,217 +0.13(+0.50%)
Apr 13, 2015 25.93 26.31 25.74 25.85 462,179 -0.21(-0.81%)
Apr 10, 2015 26.05 26.40 25.82 26.06 447,008 +0.06(+0.23%)
Apr 09, 2015 25.74 26.07 25.63 26.00 375,624 +0.06(+0.23%)
Apr 08, 2015 25.81 26.30 25.50 25.94 938,985 +0.48(+1.89%)
Apr 07, 2015 25.67 25.87 25.11 25.46 741,980 -0.05(-0.20%)
Apr 06, 2015 25.69 25.78 24.98 25.51 1,035,887 -0.21(-0.82%)
Apr 02, 2015 25.25 25.72 25.72 25.72 1,164,400 +0.40(+1.58%)
Apr 01, 2015 24.82 25.41 24.70 25.32 1,847,557 +0.55(+2.22%)
Mar 31, 2015 24.61 25.11 24.50 24.77 1,279,510 +0.01(+0.04%)
Mar 30, 2015 25.12 25.38 24.39 24.76 1,753,345 -0.26(-1.04%)
Mar 27, 2015 25.70 25.91 24.97 25.02 1,647,987 -0.81(-3.14%)
Mar 26, 2015 26.12 26.85 24.81 25.83 4,205,347 -0.16(-0.62%)
Mar 25, 2015 28.12 28.45 25.57 25.99 12,823,278 -5.15(-16.54%)
Mar 24, 2015 31.02 31.25 30.64 31.14 662,256 +1.60(+5.42%)
Mar 23, 2015 29.82 30.20 29.54 29.54 403,095 -0.40(-1.34%)
Mar 20, 2015 29.60 30.00 29.23 29.94 1,964,805 +0.33(+1.11%)
Mar 19, 2015 29.50 29.94 28.93 29.61 1,316,462 +0.11(+0.37%)
Mar 18, 2015 29.35 29.95 29.00 29.50 729,795 -0.27(-0.91%)
Mar 17, 2015 29.79 30.45 29.18 29.77 1,219,191 -0.18(-0.60%)
Mar 16, 2015 30.41 30.41 29.25 29.95 1,418,541 +0.97(+3.35%)
Mar 13, 2015 29.25 29.99 28.71 28.98 1,222,000 -0.40(-1.36%)
Mar 12, 2015 29.25 29.69 28.73 29.38 620,514 +0.38(+1.31%)
Mar 11, 2015 30.35 30.35 28.96 29.00 832,971 -0.51(-1.73%)
Mar 10, 2015 28.02 29.97 27.91 29.51 842,808 +1.21(+4.28%)
Mar 09, 2015 27.06 28.91 26.60 28.30 777,600 +1.20(+4.43%)
Mar 06, 2015 26.04 27.29 26.04 27.10 2,151,434 +0.81(+3.08%)
Mar 05, 2015 26.67 26.86 25.83 26.29 1,751,382 -0.29(-1.09%)
Mar 04, 2015 26.85 26.88 26.24 26.58 913,828 -0.37(-1.37%)
Mar 03, 2015 26.47 27.04 25.95 26.95 1,142,920 +0.48(+1.81%)
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.