Newcastle Investment Corporation Historical Stock Prices

NCT 
$4.6
*  
0.09
1.92%
Get NCT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading NCT now
Exchange: NYSE
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.695  4.75  4.59  4.60 4,059,323
07/28/2014 4.67 4.75 4.59 4.6 4,033,022
07/25/2014 4.75 4.75 4.66 4.69 3,883,016
07/24/2014 4.71 4.8 4.69 4.77 3,295,645
07/23/2014 4.76 4.76 4.64 4.69 5,176,214
07/22/2014 4.78 4.83 4.73 4.74 3,906,113
07/21/2014 4.71 4.8 4.7 4.78 3,181,247
07/18/2014 4.71 4.72 4.67 4.72 2,393,224
07/17/2014 4.7 4.76 4.67 4.71 2,873,399
07/16/2014 4.72 4.75 4.66 4.7 3,848,017
07/15/2014 4.76 4.79 4.68 4.72 3,798,725
07/14/2014 4.78 4.8 4.71 4.76 2,523,279
07/11/2014 4.75 4.79 4.72 4.77 2,124,195
07/10/2014 4.7 4.78 4.69 4.74 2,710,507
07/09/2014 4.8 4.81 4.71 4.73 3,016,603
07/08/2014 4.81 4.82 4.75 4.79 4,090,878
07/07/2014 4.75 4.88 4.74 4.81 4,421,643
07/03/2014 4.83 4.83 4.75 4.75 1,774,261
07/02/2014 4.78 4.82 4.73 4.82 1,882,662
07/01/2014 4.84 4.84 4.75 4.79 2,843,809
06/30/2014 4.8 4.81 4.75 4.79 2,567,704
06/27/2014 4.83 4.85 4.75 4.79 3,093,115
06/26/2014 4.8 4.84 4.76 4.84 2,780,171
06/25/2014 4.68 4.81 4.68 4.81 3,263,296
06/24/2014 4.67 4.73 4.65 4.68 4,051,233
06/23/2014 4.7 4.77 4.68 4.68 3,560,451
06/20/2014 4.83 4.88 4.64 4.71 11,155,270
06/19/2014 4.99 5 4.92 4.94 4,157,737
06/18/2014 5.04 5.05 4.92 5 4,173,530
06/17/2014 5.03 5.08 5.01 5.05 5,467,092
06/16/2014 5.05 5.14 4.95 5.07 16,102,610
06/13/2014 4.86 4.89 4.82 4.89 1,518,406
06/12/2014 4.93 4.939 4.83 4.83 3,491,944
06/11/2014 4.93 4.95 4.91 4.92 2,760,797
06/10/2014 4.96 4.97 4.9 4.91 2,349,191
06/09/2014 5 5.03 4.94 4.96 6,154,718
06/06/2014 4.93 5 4.91 4.99 4,731,756
06/05/2014 4.92 4.95 4.87 4.92 2,449,755
06/04/2014 4.89 4.9 4.85 4.9 2,497,196
06/03/2014 4.84 4.89 4.79 4.87 4,063,011
06/02/2014 4.81 4.86 4.79 4.84 1,609,192
05/30/2014 4.83 4.85 4.75 4.82 2,407,973
05/29/2014 4.83 4.86 4.76 4.83 4,328,506
05/28/2014 4.81 4.835 4.78 4.81 2,386,730
05/27/2014 4.75 4.82 4.75 4.77 1,705,374
05/23/2014 4.7 4.76 4.69 4.74 2,259,685
05/22/2014 4.68 4.73 4.67 4.69 1,614,185
05/21/2014 4.74 4.74 4.685 4.69 1,019,610
05/20/2014 4.73 4.74 4.66 4.7 1,609,867
05/19/2014 4.64 4.71 4.64 4.71 841,192
05/16/2014 4.67 4.67 4.62 4.66 2,233,716
05/15/2014 4.67 4.7 4.54 4.67 5,431,239
05/14/2014 4.66 4.75 4.65 4.7 3,196,532
05/13/2014 4.58 4.67 4.525 4.66 4,570,012
05/12/2014 4.49 4.56 4.49 4.55 2,047,190
05/09/2014 4.49 4.52 4.46 4.49 2,498,983
05/08/2014 4.45 4.54 4.44 4.48 2,582,668
05/07/2014 4.41 4.47 4.4 4.45 4,576,547
05/06/2014 4.41 4.43 4.38 4.42 4,403,894
05/05/2014 4.45 4.45 4.4 4.42 3,892,944
05/02/2014 4.63 4.63 4.41 4.47 6,047,565
05/01/2014 4.5 4.61 4.445 4.59 6,319,245
04/30/2014 4.48 4.5 4.38 4.49 2,133,111
04/29/2014 4.5 4.5 4.4 4.44 2,045,665
04/28/2014 4.45 4.55 4.39 4.46 4,682,376
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?