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, 2017 16.56 16.64 16.11 16.32 332,077 -0.23(-1.39%)
May 30, 2017 16.99 17.04 16.55 16.55 219,846 -0.45(-2.65%)
May 26, 2017 17.06 17.09 16.88 17.00 265,594 -0.07(-0.41%)
May 25, 2017 17.33 17.50 17.03 17.07 264,952 -0.21(-1.22%)
May 24, 2017 17.37 17.60 17.20 17.28 289,799 -0.07(-0.40%)
May 23, 2017 17.76 17.78 17.10 17.35 455,816 -0.30(-1.70%)
May 22, 2017 17.50 17.73 17.46 17.65 528,676 +0.21(+1.20%)
May 19, 2017 16.95 17.55 16.80 17.44 387,388 +0.53(+3.13%)
May 18, 2017 16.63 17.07 16.55 16.91 430,707 +0.16(+0.96%)
May 17, 2017 17.10 17.24 16.74 16.75 407,228 -0.61(-3.51%)
May 16, 2017 17.48 17.61 17.35 17.36 353,857 -0.04(-0.23%)
May 15, 2017 17.50 17.62 17.33 17.40 222,560 +0.03(+0.17%)
May 12, 2017 17.55 17.55 17.30 17.37 277,641 -0.19(-1.08%)
May 11, 2017 17.65 17.88 17.51 17.56 606,158 -0.10(-0.57%)
May 10, 2017 16.98 17.68 16.84 17.66 546,419 +0.67(+3.94%)
May 09, 2017 16.40 17.07 16.36 16.99 534,518 +0.59(+3.60%)
May 08, 2017 16.51 16.80 16.35 16.40 371,759 -0.12(-0.73%)
May 05, 2017 16.62 16.79 16.39 16.52 568,518 -0.18(-1.08%)
May 04, 2017 16.06 16.78 15.66 16.70 615,681 +0.50(+3.09%)
May 03, 2017 16.16 16.22 16.04 16.20 402,069 -0.01(-0.06%)
May 02, 2017 16.23 16.39 16.07 16.21 292,687 -0.05(-0.31%)
May 01, 2017 16.11 16.39 16.04 16.26 282,073 +0.15(+0.93%)
Apr 28, 2017 16.11 16.24 15.98 16.11 358,280 +0.05(+0.31%)
Apr 27, 2017 16.23 16.31 15.94 16.06 459,047 -0.11(-0.68%)
Apr 26, 2017 16.24 16.50 16.15 16.17 670,429 -0.08(-0.49%)
Apr 25, 2017 16.58 16.74 16.15 16.25 943,477 -0.24(-1.46%)
Apr 24, 2017 16.82 16.82 16.30 16.49 575,196 +0.06(+0.37%)
Apr 21, 2017 16.87 16.91 16.42 16.43 790,388 -0.44(-2.61%)
Apr 20, 2017 16.58 17.05 16.19 16.87 1,469,092 +0.39(+2.37%)
Apr 19, 2017 16.51 16.67 16.41 16.48 451,485 +0.00(+0.00%)
Apr 18, 2017 16.25 16.52 16.18 16.48 219,630 +0.18(+1.10%)
Apr 17, 2017 16.13 16.37 16.07 16.30 341,775 +0.21(+1.31%)
Apr 13, 2017 16.45 16.57 16.07 16.09 407,197 -0.31(-1.89%)
Apr 12, 2017 16.44 16.67 16.27 16.40 396,415 -0.06(-0.36%)
Apr 11, 2017 16.18 16.57 16.03 16.46 422,376 +0.28(+1.73%)
Apr 10, 2017 15.86 16.18 15.81 16.18 334,774 +0.33(+2.08%)
Apr 07, 2017 15.74 15.89 15.60 15.85 452,920 +0.03(+0.19%)
Apr 06, 2017 15.53 15.85 15.42 15.82 353,600 +0.29(+1.87%)
Apr 05, 2017 15.72 15.87 15.38 15.53 543,572 -0.25(-1.58%)
Apr 04, 2017 15.95 16.08 15.51 15.78 758,343 -0.06(-0.38%)
Apr 03, 2017 15.77 15.97 15.69 15.84 334,370 +0.08(+0.51%)
Mar 31, 2017 16.06 16.06 15.74 15.76 455,528 -0.33(-2.05%)
Mar 30, 2017 16.28 16.37 16.09 16.09 459,219 +0.05(+0.31%)
Mar 29, 2017 15.82 16.12 15.62 16.04 450,840 +0.11(+0.69%)
Mar 28, 2017 15.48 16.15 15.32 15.93 991,666 +0.88(+5.85%)
Mar 27, 2017 14.75 15.10 14.67 15.05 547,074 +0.10(+0.67%)
Mar 24, 2017 15.03 15.15 14.89 14.95 744,071 -0.09(-0.60%)
Mar 23, 2017 15.43 15.50 15.04 15.04 1,101,219 -0.52(-3.34%)
Mar 22, 2017 15.55 15.86 15.46 15.56 506,237 -0.18(-1.14%)
Mar 21, 2017 16.41 16.55 15.74 15.74 355,507 -0.61(-3.73%)
Mar 20, 2017 16.22 16.38 16.11 16.35 313,131 +0.13(+0.80%)
Mar 17, 2017 16.45 16.50 16.07 16.22 509,444 -0.20(-1.22%)
Mar 16, 2017 16.54 16.71 16.38 16.42 217,603 -0.08(-0.48%)
Mar 15, 2017 16.62 16.72 16.12 16.50 663,755 -0.03(-0.18%)
Mar 14, 2017 16.50 16.66 16.37 16.53 327,392 -0.08(-0.48%)
Mar 13, 2017 16.72 16.82 16.50 16.61 321,047 -0.13(-0.78%)
Mar 10, 2017 17.02 17.08 16.63 16.74 275,511 -0.10(-0.59%)
Mar 09, 2017 16.67 17.10 16.67 16.84 509,191 +0.23(+1.38%)
Mar 08, 2017 17.07 17.15 16.31 16.61 1,461,563 -1.33(-7.41%)
Mar 07, 2017 18.09 18.27 17.92 17.94 248,119 -0.27(-1.48%)
Mar 06, 2017 18.14 18.26 17.81 18.21 339,737 +0.08(+0.44%)
Mar 03, 2017 18.23 18.37 18.09 18.13 429,084 -0.13(-0.71%)
Mar 02, 2017 18.58 18.58 18.21 18.26 299,027 -0.30(-1.62%)
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.