Historical Stock Prices

NSM 
$32.02
*  
0.55
1.75%
Get NSM Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading NSM now
Exchange: NYSE
Industry: Finance
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 31.5 32.18 31.11 32.02 320,109
12/18/2014 31.49 31.95 30.18 31.47 371,573
12/17/2014 30.39 31.66 30.04 31.26 495,841
12/16/2014 29.82 31.03 29.58 30.14 424,436
12/15/2014 29.67 29.98 28.9 29.85 320,497
12/12/2014 30.25 30.91 29.51 29.7 277,715
12/11/2014 29.84 30.85 29.84 30.82 277,041
12/10/2014 30.33 30.46 29.63 29.85 288,540
12/09/2014 28.8 30.58 28.8 30.54 412,653
12/08/2014 28.96 30.18 28.65 29.13 480,543
12/05/2014 28.87 29.35 28.61 29.13 209,310
12/04/2014 29.99 30.09 28.93 29.07 329,460
12/03/2014 29.5 30.3 29.5 30.25 425,198
12/02/2014 28.94 31.35 28.83 29.65 543,113
12/01/2014 29.7 29.81 28.5301 29.01 486,098
11/28/2014 30.21 30.47 29.58 29.97 146,105
11/26/2014 29.68 30.48 29.63 30.13 351,138
11/25/2014 29.88 30.57 29.79 29.86 253,605
11/24/2014 29.9 30.4586 29.62 30.07 205,324
11/21/2014 29.47 30.34 29.37 29.9 572,756
11/20/2014 27.9 29.47 27.67 29.38 733,444
11/19/2014 27.71 28.42 27.33 28.08 602,266
11/18/2014 28.11 28.4 27.63 27.82 642,017
11/17/2014 28.35 29.18 28.18 28.32 635,767
11/14/2014 26.9 28.9 26.7 28.7 1,373,122
11/13/2014 27.45 27.93 26.28 27.25 1,107,245
11/12/2014 27.8 28.07 26.8 27.51 1,112,591
11/11/2014 28.34 28.355 27.3 28.15 1,061,656
11/10/2014 30.38 30.41 27.47 28.2 1,790,449
11/07/2014 28.44 30 28.18 29.83 1,970,426
11/06/2014 34.45 34.55 27.11 27.87 5,422,977
11/05/2014 37 37 35.42 35.67 920,716
11/04/2014 35.45 36.9 35.45 36.71 784,233
11/03/2014 35.49 36.336 35.46 35.71 608,623
10/31/2014 34.7 35.4 34.41 35.12 451,305
10/30/2014 34.32 34.89 33.79 34.4 448,466
10/29/2014 34.25 34.6 33.59 34.35 681,505
10/28/2014 33.54 34.47 33.41 34.35 758,638
10/27/2014 33.19 33.82 33 33.44 528,744
10/24/2014 32.5 33.44 31.88 33.4 398,470
10/23/2014 33.37 33.494 32.39 32.59 762,798
10/22/2014 34.52 34.86 33.15 33.31 983,378
10/21/2014 35.14 35.24 32.43 34.71 3,102,761
10/20/2014 33.3 34.82 33.3 34.71 939,948
10/17/2014 33.39 34.21 32.85 33.56 736,026
10/16/2014 32.55 33.73 32.55 33.39 507,631
10/15/2014 31.39 33.17 30.74 33.09 761,787
10/14/2014 29.78 32.43 29.71 31.68 659,260
10/13/2014 29.75 30.88 29.64 29.8 478,993
10/10/2014 31.2 31.54 29.68 29.76 1,014,044
10/09/2014 32.28 32.41 31 31.4 350,820
10/08/2014 32.01 32.68 31.03 32.41 407,084
10/07/2014 33.34 33.43 32.22 32.27 273,630
10/06/2014 33.26 33.84 32.5 33.41 315,016
10/03/2014 33.8 34.27 33.64 33.92 439,372
10/02/2014 33.18 33.89 32.51 33.61 379,516
10/01/2014 34.08 34.106 33.13 33.29 564,241
09/30/2014 34.34 34.528 33.31 34.24 309,766
09/29/2014 34.05 34.83 34.01 34.22 583,346
09/26/2014 33.34 34.44 33.316 33.6 397,312
09/25/2014 34 34.13 32.95 33.47 433,205
09/24/2014 33.44 34.44 33.202 34.11 524,895
09/23/2014 33.95 33.95 33.21 33.48 249,194
09/22/2014 34.61 34.86 33.8 34.02 262,330
09/19/2014 35 35.59 34.48 34.82 592,822
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?