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 (%)
Feb 27, 2015 26.67 27.05 25.80 26.65 1,409,110 -0.40(-1.48%)
Feb 26, 2015 28.55 29.00 26.51 27.05 4,903,008 -4.24(-13.55%)
Feb 25, 2015 31.50 31.50 30.58 31.29 850,872 -0.26(-0.82%)
Feb 24, 2015 31.40 31.94 30.33 31.55 772,939 +0.07(+0.22%)
Feb 23, 2015 29.44 31.63 29.16 31.48 2,367,368 +3.55(+12.71%)
Feb 20, 2015 28.39 28.43 27.62 27.93 280,012 -0.72(-2.51%)
Feb 19, 2015 28.63 28.87 28.35 28.65 296,860 +0.16(+0.56%)
Feb 18, 2015 28.72 28.85 27.81 28.49 368,225 -0.01(-0.04%)
Feb 17, 2015 28.45 28.79 28.33 28.50 327,317 +0.01(+0.04%)
Feb 13, 2015 27.88 28.49 28.49 28.49 426,300 +0.49(+1.75%)
Feb 12, 2015 28.18 28.35 27.71 28.00 206,906 -0.09(-0.32%)
Feb 11, 2015 27.69 28.14 27.20 28.09 317,206 +0.24(+0.86%)
Feb 10, 2015 28.31 28.31 27.60 27.85 478,991 -0.41(-1.45%)
Feb 09, 2015 28.44 29.15 28.03 28.26 306,270 -0.07(-0.25%)
Feb 06, 2015 27.39 28.40 27.26 28.33 403,352 +1.53(+5.71%)
Feb 05, 2015 26.15 26.94 26.15 26.80 144,120 +0.77(+2.96%)
Feb 04, 2015 26.25 26.59 25.59 26.03 277,451 -0.81(-3.02%)
Feb 03, 2015 26.30 27.38 26.17 26.84 284,923 +0.42(+1.59%)
Feb 02, 2015 26.02 27.81 26.02 26.42 347,791 +0.71(+2.76%)
Jan 30, 2015 25.64 25.87 25.57 25.71 310,652 +0.01(+0.04%)
Jan 29, 2015 25.27 25.77 25.03 25.70 405,083 +0.34(+1.34%)
Jan 28, 2015 26.54 26.54 25.20 25.36 413,233 -0.97(-3.68%)
Jan 27, 2015 26.07 26.38 25.35 26.33 332,697 -0.08(-0.30%)
Jan 26, 2015 25.90 26.53 24.89 26.41 307,877 +0.99(+3.89%)
Jan 23, 2015 26.08 26.55 25.15 25.42 623,159 -0.58(-2.23%)
Jan 22, 2015 27.00 27.25 25.49 26.00 868,102 -0.92(-3.42%)
Jan 21, 2015 25.75 28.49 25.74 26.92 1,144,969 +1.13(+4.38%)
Jan 20, 2015 25.88 25.97 25.01 25.79 494,759 -0.08(-0.31%)
Jan 16, 2015 25.27 26.13 24.75 25.87 431,446 +0.60(+2.37%)
Jan 15, 2015 24.14 25.88 24.11 25.27 1,062,246 +0.96(+3.95%)
Jan 14, 2015 23.60 24.34 23.53 24.31 649,533 +0.09(+0.37%)
Jan 13, 2015 25.71 26.74 22.94 24.22 2,039,297 -1.86(-7.13%)
Jan 12, 2015 26.78 27.05 25.61 26.08 698,295 -0.80(-2.98%)
Jan 09, 2015 26.91 27.09 26.45 26.88 401,179 -0.10(-0.37%)
Jan 08, 2015 27.12 27.42 26.75 26.98 583,306 -0.21(-0.77%)
Jan 07, 2015 26.96 27.37 26.65 27.19 529,249 +0.19(+0.70%)
Jan 06, 2015 28.35 28.52 26.46 27.00 923,614 -0.31(-1.14%)
Jan 05, 2015 28.32 28.49 26.99 27.31 415,405 -1.30(-4.54%)
Jan 02, 2015 28.46 28.99 27.70 28.61 504,183 +0.42(+1.49%)
Dec 31, 2014 28.29 28.19 28.19 28.19 261,100 -0.15(-0.53%)
Dec 30, 2014 28.67 29.50 28.00 28.34 337,917 -0.28(-0.98%)
Dec 29, 2014 28.66 29.15 28.21 28.62 469,730 +0.15(+0.53%)
Dec 26, 2014 28.88 29.16 28.13 28.47 369,091 -0.30(-1.04%)
Dec 24, 2014 27.85 28.77 28.77 28.77 437,400 +1.59(+5.85%)
Dec 23, 2014 28.12 28.22 26.06 27.18 1,726,140 -1.04(-3.69%)
Dec 22, 2014 31.87 32.62 27.82 28.22 1,012,661 -3.80(-11.87%)
Dec 19, 2014 31.50 32.18 31.11 32.02 320,109 +0.55(+1.75%)
Dec 18, 2014 31.49 31.95 30.18 31.47 372,333 +0.21(+0.67%)
Dec 17, 2014 30.39 31.66 30.04 31.26 495,841 +1.12(+3.72%)
Dec 16, 2014 29.82 31.03 29.58 30.14 424,436 +0.29(+0.97%)
Dec 15, 2014 29.67 29.98 28.90 29.85 320,497 +0.15(+0.51%)
Dec 12, 2014 30.25 30.91 29.51 29.70 277,715 -1.12(-3.63%)
Dec 11, 2014 29.84 30.85 29.84 30.82 277,041 +0.97(+3.25%)
Dec 10, 2014 30.33 30.46 29.63 29.85 288,540 -0.69(-2.26%)
Dec 09, 2014 28.80 30.58 28.80 30.54 412,653 +1.41(+4.84%)
Dec 08, 2014 28.96 30.18 28.65 29.13 480,543 +0.00(+0.00%)
Dec 05, 2014 28.87 29.35 28.61 29.13 209,310 +0.06(+0.21%)
Dec 04, 2014 29.99 30.09 28.93 29.07 329,460 -1.18(-3.90%)
Dec 03, 2014 29.50 30.30 29.50 30.25 425,198 +0.60(+2.02%)
Dec 02, 2014 28.94 31.35 28.83 29.65 543,113 +0.64(+2.21%)
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.