NSM - Nationstar Mortgage Holdings Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201719.2119.9919.1419.9319.93214,138
Oct 17, 201719.2019.5619.1119.2819.28393,700
Oct 16, 201719.6320.2018.1519.0419.041,194,500
Oct 13, 201718.5119.7018.4419.6219.621,219,100
Oct 12, 201718.5518.6018.4418.4818.48320,800
Oct 11, 201718.6018.6718.4518.6118.61244,200
Oct 10, 201718.7118.7618.5618.6118.61133,200
Oct 09, 201718.6718.8518.5218.6018.60248,400
Oct 06, 201718.3718.7818.3718.6318.63366,700
Oct 05, 201718.4518.7118.3718.4118.41216,400
Oct 04, 201718.8518.8518.3418.3618.36278,200
Oct 03, 201718.7718.8818.5818.8618.86359,900
Oct 02, 201718.5818.7718.5018.7718.77256,200
Sep 29, 201718.2518.6318.1618.5718.57273,600
Sep 28, 201718.4518.4517.9318.1618.16196,900
Sep 27, 201718.1918.4418.0518.4118.41423,200
Sep 26, 201717.8118.1117.8118.0318.03131,100
Sep 25, 201717.8118.0517.7417.7917.79200,000
Sep 22, 201717.6717.8917.5717.8317.83324,900
Sep 21, 201717.3117.7817.0917.7017.70261,300
Sep 20, 201717.2017.4717.0017.3217.32325,900
Sep 19, 201717.1517.3917.1017.1817.18228,900
Sep 18, 201717.4917.5917.1317.1317.13335,000
Sep 15, 201717.0417.4116.9717.3717.37596,400
Sep 14, 201716.8117.2516.7817.1017.10457,700
Sep 13, 201716.3016.8616.3016.8516.85244,400
Sep 12, 201716.3316.5316.3016.3316.33144,500
Sep 11, 201716.3816.5716.2316.2916.29247,100
Sep 08, 201716.0916.3316.0716.2316.23135,900
Sep 07, 201716.3416.3815.9516.1116.11262,800
Sep 06, 201716.6116.6416.2816.3116.31184,000
Sep 05, 201717.1917.1916.4616.5616.56295,700
Sep 01, 201717.2917.5417.2117.3017.30257,600
Aug 31, 201716.8717.2816.8717.2217.22299,100
Aug 30, 201716.8216.9016.7716.8316.83183,600
Aug 29, 201716.8016.9816.7816.8316.83241,300
Aug 28, 201716.9017.0316.7016.7516.75188,300
Aug 25, 201716.9117.0316.6416.8516.85219,600
Aug 24, 201716.8117.0216.6716.8816.88198,700
Aug 23, 201716.5016.8516.5016.7716.77130,500
Aug 22, 201716.6016.7416.4716.6216.62149,100
Aug 21, 201716.8116.8316.4416.5516.55179,300
Aug 18, 201716.6116.9416.6016.8116.81251,800
Aug 17, 201717.1117.1916.7316.7416.74223,800
Aug 16, 201717.1917.3817.0117.1117.11112,800
Aug 15, 201717.1217.2417.0517.1417.1490,700
Aug 14, 201716.9817.2216.8317.1017.10124,200
Aug 11, 201716.4816.9116.3316.8316.83322,000
Aug 10, 201717.6117.7016.8916.9616.96481,500
Aug 09, 201718.0418.0417.4017.7317.73281,900
Aug 08, 201717.6618.2017.5318.1018.10217,000
Aug 07, 201717.7517.8017.5217.6617.66171,000
Aug 04, 201718.3718.3717.2117.6717.67350,100
Aug 03, 201718.1719.0017.8618.2718.27378,600
Aug 02, 201717.8517.9117.6417.7317.73235,900
Aug 01, 201717.8217.9517.7717.8617.86142,100
Jul 31, 201717.8618.0417.7717.8317.83199,000
Jul 28, 201718.0718.1517.7817.8017.80211,900
Jul 27, 201718.1618.3418.0418.0918.09222,300
Jul 26, 201718.3718.3718.0918.1618.16123,400
Jul 25, 201718.3118.4418.1818.3718.37285,400
Jul 24, 201718.1318.2117.9118.1418.14157,400
Jul 21, 201718.1918.1917.9218.1418.14148,300
Jul 20, 201718.1518.2317.8618.0518.05164,800
Jul 19, 201717.8818.1717.7618.1218.12151,100
Jul 18, 201717.8417.9817.7117.8517.85160,000
Jul 17, 201717.9418.1517.8617.9217.92170,200
Jul 14, 201717.8418.1117.7218.0918.09152,900
Jul 13, 201717.8917.9917.7717.9017.90140,200
Jul 12, 201718.2418.3017.8717.8917.89173,300
Jul 11, 201718.1218.2017.9318.1518.15238,000
Jul 10, 201717.7518.2017.7318.1218.12333,400
Jul 07, 201717.7317.9817.6717.8417.84182,500
Jul 06, 201717.7918.1017.5717.7017.70304,600
Jul 05, 201717.8718.0517.7617.8717.87277,000
Jul 03, 201717.9718.1617.8217.9217.92153,700
Jun 30, 201717.9818.1617.7317.8917.89247,600
Jun 29, 201718.1018.1817.7017.8217.82267,500
Jun 28, 201717.8218.0417.7617.9417.94210,400
Jun 27, 201717.8218.0017.7017.7817.78278,700
Jun 26, 201718.0218.2017.7517.9217.92192,600
Jun 23, 201717.9418.0517.7717.9017.90841,600
Jun 22, 201717.5917.9517.5617.8317.83161,100
Jun 21, 201717.8017.8417.5517.6017.60159,000
Jun 20, 201718.2618.3817.7317.7717.77182,300
Jun 19, 201718.2018.4518.0318.2618.26226,300
Jun 16, 201718.0418.1517.8718.0318.03321,300
Jun 15, 201717.7418.2517.7118.2218.22296,100
Jun 14, 201717.9118.0417.6317.9517.95421,100
Jun 13, 201717.6717.9617.6017.9317.93229,000
Jun 12, 201717.4417.9617.4417.6517.65302,700
Jun 09, 201716.8517.4516.7917.4117.41379,700
Jun 08, 201716.6816.8616.4016.7216.72341,300
Jun 07, 201716.6216.9116.6016.7116.71140,700
Jun 06, 201716.6216.7316.4316.6416.64209,100
Jun 05, 201716.7716.9616.6616.7016.70177,300
Jun 02, 201716.7817.0216.7016.7816.78193,300
Jun 01, 201716.4016.8216.3416.8016.80215,800
May 31, 201716.5616.6416.1116.3216.32332,100
May 30, 201716.9917.0416.5516.5516.55219,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...