NCLH

Norwegian Cruise Line Holdings Ltd. Historical Stock Prices

$54.01
*  
0.735
1.38%
Get NCLH Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading NCLH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NCLH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  53.11  54.05  52.61  54.01 1,099,060
03/30/2015 54.9 55.35 53.105 53.275 1,363,448
03/27/2015 51.73 54.19 51.7 53.82 2,318,815
03/26/2015 50.82 51.61 50.08 51.19 983,687
03/25/2015 52.25 52.26 51.09 51.15 656,145
03/24/2015 52.69 52.96 52.06 52.28 1,145,288
03/23/2015 53.48 53.68 52.39 52.63 1,666,638
03/20/2015 54.39 54.78 53.63 53.69 3,335,286
03/19/2015 53.06 53.75 53.04 53.61 2,044,998
03/18/2015 52.18 53.195 51.68 52.91 2,932,778
03/17/2015 51.46 52.235 51.15 51.8 2,258,132
03/16/2015 51 51.98 50.84 51.41 3,043,082
03/13/2015 51 51.66 50.44 50.71 1,318,929
03/12/2015 50.01 51.15 49.93 51.05 1,628,542
03/11/2015 49.9 50.53 49.73 49.9 904,494
03/10/2015 50.38 51.01 49.76 49.91 1,245,679
03/09/2015 50.37 51.15 50.12 50.865 2,784,951
03/06/2015 50.62 50.62 49.44 50.04 2,568,509
03/05/2015 50.83 51.57 50.8 51.32 1,080,325
03/04/2015 50.06 50.67 49.62 50.57 682,400
03/03/2015 50.8 50.9 49.91 50.36 1,033,634
03/02/2015 49.44 50.82 49.42 50.82 1,232,980
02/27/2015 49.84 49.91 48.8 49.32 961,367
02/26/2015 48.77 50.09 48.77 49.21 1,663,737
02/25/2015 48.14 48.98 48.04 48.92 1,876,259
02/24/2015 48.9 48.9 47.9 48.08 1,266,513
02/23/2015 47.82 48.51 47.74 47.86 1,819,768
02/20/2015 47.48 48.2 47.075 47.77 1,933,442
02/19/2015 46.83 48.61 46.83 48.41 2,060,444
02/18/2015 44.69 47.22 43.67 46.71 5,168,436
02/17/2015 44.18 44.33 43.25 43.4 2,053,751
02/13/2015 44.09 44.24 43.54 43.71 1,503,587
02/12/2015 44.3 44.69 44.16 44.375 748,435
02/11/2015 44 44.6 43.765 44.25 1,354,604
02/10/2015 43.33 44.29 43.152 44.12 1,221,704
02/09/2015 43.9 44.135 42.79 42.93 927,656
02/06/2015 44.27 44.395 43.62 43.85 1,005,646
02/05/2015 43.72 44.18 43.62 44.15 471,639
02/04/2015 43.71 44.17 43.36 43.73 778,449
02/03/2015 43.46 44.265 43 43.99 817,730
02/02/2015 43.87 43.98 42.545 43.33 2,063,918
01/30/2015 44 44.31 43.49 43.76 875,177
01/29/2015 44.46 44.46 42.64 44.21 1,848,908
01/28/2015 45.96 46.35 44.88 44.91 669,386
01/27/2015 45.22 45.94 45.06 45.6 499,328
01/26/2015 45.67 46.15 45.38 46.05 1,163,874
01/23/2015 45.81 46.23 45.35 45.7 1,039,369
01/22/2015 45.29 46.07 44.67 45.8 2,227,806
01/21/2015 45.01 45.2899 44.6 44.985 637,847
01/20/2015 44.99 45.18 44.55 45 718,263
01/16/2015 44.72 44.9948 44.29 44.85 572,874
01/15/2015 45.2 45.5799 44.59 44.68 844,323
01/14/2015 45.17 45.74 44.58 45.04 1,555,400
01/13/2015 47.46 47.46 45.25 45.64 977,946
01/12/2015 45.88 46.2124 44.99 45.32 2,546,411
01/09/2015 46.83 47.38 44.34 45.2 6,291,119
01/08/2015 46.33 47.02 46.33 46.68 1,658,481
01/07/2015 46.14 46.71 45.622 46.21 1,409,169
01/06/2015 46.34 46.34 44.69 45.61 1,061,963
01/05/2015 46.38 46.99 45.51 46.03 938,653
01/02/2015 47.23 47.27 46.32 46.7 438,739
12/31/2014 46.86 47.38 46.57 46.76 561,738
12/30/2014 47.83 48.1 46.82 46.86 665,487
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?