NCLH

Norwegian Cruise Line Holdings Ltd. Historical Stock Prices

$54.75
*  
0.08
0.15%
Get NCLH Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NCLH now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 27-FEB-2015 TO 28-MAY-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  54.79  54.89  54.515  54.75 1,066,464
05/28/2015 54.79 54.89 54.515 54.75 1,067,712
05/27/2015 54.71 54.99 54.5 54.83 1,104,511
05/26/2015 54.79 55.06 54.4 54.54 1,423,138
05/22/2015 55.19 55.19 54.75 54.86 1,762,357
05/21/2015 54.8 55.005 54.6 54.68 2,057,608
05/20/2015 54.95 55.14 54.5 54.78 5,622,893
05/19/2015 55.98 57.55 55.74 57.3 1,629,272
05/18/2015 55.36 56.07 55.152 55.49 788,430
05/15/2015 54.87 55.38 54.84 55.36 1,065,757
05/14/2015 53.09 54.76 52.92 54.65 1,006,663
05/13/2015 53 53.53 52.53 52.68 566,994
05/12/2015 53.01 53.62 52.401 52.965 1,096,464
05/11/2015 54.21 54.49 53.08 53.23 1,273,158
05/08/2015 53.13 54.51 52.76 54.1 2,162,127
05/07/2015 49.18 53.18 48.77 52.23 2,612,763
05/06/2015 48.09 48.89 48.03 48.7 1,319,591
05/05/2015 48.92 49.14 48.32 48.37 703,372
05/04/2015 49.48 50.04 48.95 49.16 572,574
05/01/2015 48.6 49.33 48.31 49.27 677,556
04/30/2015 48.83 49.51 48.08 48.51 1,107,814
04/29/2015 49.97 50.57 48.92 49 1,104,789
04/28/2015 50.31 50.6 49.01 50.17 1,301,594
04/27/2015 51.54 51.75 50.16 50.2 670,311
04/24/2015 51.67 51.9 51.22 51.41 704,524
04/23/2015 51.24 51.935 50.865 51.66 1,051,011
04/22/2015 51.65 51.91 50.97 51.095 1,444,747
04/21/2015 51.52 52.1 51.3401 51.48 1,182,377
04/20/2015 50.75 51.95 50.6 51.26 2,876,600
04/17/2015 52.73 52.8623 52.1 52.21 827,314
04/16/2015 53.06 53.39 52.72 53.135 1,029,498
04/15/2015 53.78 54.36 52.95 53.03 1,249,173
04/14/2015 53.86 54.17 53.48 53.73 689,151
04/13/2015 54.49 54.715 53.71 53.78 932,272
04/10/2015 55 55.38 54.38 54.51 428,509
04/09/2015 54.83 55.13 54.45 54.81 788,528
04/08/2015 53.36 54.77 53.28 54.76 1,118,066
04/07/2015 54.03 54.94 53.09 53.15 1,003,277
04/06/2015 54.28 54.61 53.79 53.89 851,141
04/02/2015 54.56 54.9548 54.17 54.46 761,602
04/01/2015 54.14 54.52 53.4 54.48 1,490,335
03/31/2015 53.11 54.05 52.61 54.01 1,100,343
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
*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?