Historical Stock Prices

NSM 
$34.82
*  
0.06
0.17%
Get NSM Alerts
*Delayed - data as of Sep. 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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 35 35.59 34.48 34.82 592,822
09/18/2014 34.23 34.99 34.12 34.88 535,252
09/17/2014 32.28 34.83 32.16 34.24 598,915
09/16/2014 32.73 32.91 32.14 32.36 148,092
09/15/2014 32.18 33.03 31.98 32.85 194,100
09/12/2014 31.6 32.32 31.6 32.3 263,130
09/11/2014 31.42 32.04 31.21 31.82 164,191
09/10/2014 31.62 31.88 31.17 31.83 138,386
09/09/2014 32.22 32.69 31.65 31.69 182,591
09/08/2014 32.29 32.69 32.16 32.31 280,344
09/05/2014 32.02 32.52 31.96 32.35 192,673
09/04/2014 33.08 33.44 32.12 32.21 525,672
09/03/2014 34.6 34.878 33.02 33.28 373,661
09/02/2014 34.95 35.02 33.95 34.38 235,491
08/29/2014 34.1 35.13 33.9 35 251,726
08/28/2014 34.42 34.89 33.24 34.08 393,706
08/27/2014 34.31 34.91 34.1 34.71 585,199
08/26/2014 33.99 34.49 33.77 34.45 395,472
08/25/2014 33.69 34.318 33.384 33.97 306,762
08/22/2014 33.49 33.7 33.18 33.5 307,348
08/21/2014 32.06 33.74 31.8 33.63 614,612
08/20/2014 32.59 32.89 31.622 32.11 197,681
08/19/2014 33.05 33.43 32.72 32.77 201,982
08/18/2014 32.86 33.48 32.78 33.03 266,437
08/15/2014 32.89 32.99 31.74 32.61 356,201
08/14/2014 32.6 33.11 32.13 32.92 243,465
08/13/2014 32.06 32.54 31.9022 32.37 179,656
08/12/2014 32.36 32.98 31.81 32 618,689
08/11/2014 32.98 32.98 32.37 32.89 341,866
08/08/2014 32.47 32.86 31.85 32.62 329,908
08/07/2014 32.8 33.47 32.16 32.51 338,763
08/06/2014 31.9 33.8 31.1 32.92 754,817
08/05/2014 29.73 30.22 29.42 30.06 912,622
08/04/2014 30.11 30.31 29.35 29.94 497,910
08/01/2014 30.3 30.98 29.81 30.05 540,943
07/31/2014 31.16 31.75 30.12 30.51 1,353,383
07/30/2014 31.58 32.24 31.4 31.63 305,439
07/29/2014 31.81 31.95 31.23 31.59 403,260
07/28/2014 32.11 32.28 31.54 31.95 249,387
07/25/2014 32.77 33.038 31.84 32.09 339,714
07/24/2014 33.24 33.664 32.78 32.86 237,978
07/23/2014 34.37 34.718 33.3 33.33 408,145
07/22/2014 33.51 34.9 33.51 34.45 298,000
07/21/2014 33.36 33.704 32.84 33.45 217,611
07/18/2014 33.92 34.6 33.27 33.51 235,001
07/17/2014 33.63 34.06 33.01 33.76 381,517
07/16/2014 33 33.86 32.9 33.79 470,033
07/15/2014 34.3 35.37 33.64 34.1 495,878
07/14/2014 34.03 35.19 34.03 35 237,899
07/11/2014 33.24 33.88 32.91 33.81 205,174
07/10/2014 32.94 33.59 32.51 33.3 345,365
07/09/2014 34.02 35 33.24 33.31 305,090
07/08/2014 34.98 34.98 33.8 33.87 282,010
07/07/2014 34.96 34.9799 34.25 34.88 271,043
07/03/2014 34.9 35.14 34.365 34.91 289,690
07/02/2014 34.5 35.54 34.43 34.63 428,520
07/01/2014 35.17 35.99 34.64 34.75 688,735
06/30/2014 35.59 36.31 35.59 36.3 313,137
06/27/2014 35.45 35.95 34.92 35.7 476,010
06/26/2014 36.72 37.256 35.11 35.68 321,728
06/25/2014 36.29 37.1 36.29 36.83 398,218
06/24/2014 37.05 37.05 36.15 36.5 458,035
06/23/2014 36.71 37.55 36.63 37.07 535,680
06/20/2014 37.57 37.67 36.73 36.8 449,539
06/19/2014 37.18 37.86 36.93 37.53 683,771
06/18/2014 36.41 37.44 36.19 36.91 366,973
06/17/2014 35.85 36.89 35.734 36.53 184,690
06/16/2014 37.39 37.7 35.85 36.03 418,347
06/13/2014 37.49 37.7 37 37.57 695,799
06/12/2014 37.17 37.72 36.99 37.22 310,526
06/11/2014 36.9 37.21 36.64 37.03 245,667
06/10/2014 36.66 37.24 36.4 36.9 213,036
06/09/2014 37.7 37.71 36.67 36.78 355,557
06/06/2014 36.07 37.95 36.07 37.7 814,836
06/05/2014 35.5 36.2 35.35 35.99 215,921
06/04/2014 35.32 35.45 34.82 35.34 716,583
06/03/2014 35.09 35.1 34.5 35.01 782,374
06/02/2014 35.23 35.38 34.56 34.98 745,849
05/30/2014 34.27 35.835 34.115 34.96 1,625,340
05/29/2014 33.57 35.1199 32.84 34.57 1,569,452
05/28/2014 31.26 33.4 31.26 33.33 580,916
05/27/2014 31.13 31.3 30.86 31.18 401,640
05/23/2014 29.93 31.12 29.93 31.11 872,593
05/22/2014 29.88 30.51 29.52 29.98 349,045
05/21/2014 29.92 30.74 29.71 29.98 296,602
05/20/2014 31.11 31.5 29.8 29.96 486,446
05/19/2014 30.29 31.25 29.86 31.25 631,859
05/16/2014 31 31.18 29.62 30.3 944,783
05/15/2014 31.54 32.1299 31.196 31.69 585,361
05/14/2014 31.62 32.7 31.1841 32 328,025
05/13/2014 31.41 31.89 30.945 31.65 340,054
05/12/2014 29.27 31.63 29.27 31.5 684,065
05/09/2014 30.17 30.47 28.99 29.23 1,233,523
05/08/2014 26.96 31.79 26.76 30.27 1,733,583
05/07/2014 28.87 29.445 28.11 28.98 1,250,197
05/06/2014 29.78 30.22 28.78 28.93 671,296
05/05/2014 31.65 31.65 29.86 30.1 890,625
05/02/2014 31.6 32.1 31.51 31.76 437,658
05/01/2014 32.15 32.15 29.78 31.76 818,392
04/30/2014 31.46 33.17 31.08 32.73 522,667
04/29/2014 31.66 32.12 30.92 31.45 325,225
04/28/2014 30.84 31.35 30.3 31.31 402,589
04/25/2014 31.72 31.84 30.73 30.85 382,771
04/24/2014 30.5 32.59 30.2501 31.96 740,390
04/23/2014 31.58 31.58 30.15 30.41 978,411
04/22/2014 31.92 32.24 31.54 31.61 438,351
04/21/2014 32.17 32.4099 31.5 32.02 559,218
04/17/2014 32.39 33.14 32.16 32.18 455,053
04/16/2014 33.95 35.52 31.871 32.47 1,071,515
04/15/2014 33.19 35.17 33.06 33.7 855,761
04/14/2014 31.45 33.44 31.06 33.31 753,381
04/11/2014 32.87 33.04 31.18 31.3 1,505,062
04/10/2014 32.75 34.95 32.66 33.19 1,837,735
04/09/2014 30.64 32.745 30.64 32.6 913,061
04/08/2014 31.29 32.1 30.24 30.64 952,373
04/07/2014 30.52 31.4899 30.21 31.25 917,204
04/04/2014 31.19 31.286 30.1301 30.47 660,709
04/03/2014 31.15 31.5 30.7 30.8 706,244
04/02/2014 31.99 32.46 30.85 31.07 703,457
04/01/2014 32.57 32.99 31.91 32.3 541,834
03/31/2014 31.755 32.54 31.34 32.46 486,397
03/28/2014 31.54 32.34 30.87 31.06 501,318
03/27/2014 31.28 31.5 30.48 31.27 684,687
03/26/2014 30.62 31.36 30.4 31.16 750,168
03/25/2014 30.87 31.09 30.06 30.54 752,121
03/24/2014 31.21 31.59 29.87 30.55 934,170
03/21/2014 32.46 32.59 30.76 31.15 1,149,042
03/20/2014 33.07 33.609 31.83 31.92 1,120,801
03/19/2014 33.63 34.2581 32.97 33.29 681,863
03/18/2014 32.27 34.41 32.228 33.75 1,060,280
03/17/2014 33.07 33.5 32.05 32.23 801,320
03/14/2014 32.31 33.47 32.13 32.8 2,675,280
03/13/2014 31.67 31.67 30.41 31.27 1,477,335
03/12/2014 29.92 31.7 29.8825 31.62 790,041
03/11/2014 31.24 31.7 30.15 30.29 951,083
03/10/2014 31.5 31.7626 30.35 31.35 1,071,914
03/07/2014 32.73 32.99 31.23 31.55 863,507
03/06/2014 30.5 33.68 30.4001 32.68 2,159,900
03/05/2014 31 32.292 29.3 30.3 3,001,092
03/04/2014 29.68 31.72 29.29 31.08 1,754,248
03/03/2014 28.38 29.34 28.176 29.3 1,563,396
02/28/2014 29.8 30.4 28.32 28.83 2,017,183
02/27/2014 28.8 30.49 26.5 29.54 2,138,933
02/26/2014 30 30.6 28.55 28.84 1,644,967
02/25/2014 29.98 30.13 29.43 29.68 1,359,693
02/24/2014 28.9 30.26 28.52 29.8 1,244,868
02/21/2014 28.19 30.32 27.855 28.92 2,045,761
02/20/2014 28.69 28.715 26.32 28.23 2,362,538
02/19/2014 28.93 29.46 28.49 28.54 839,715
02/18/2014 29.75 29.905 28.671 29.21 895,054
02/14/2014 29.82 29.95 28.175 29.74 1,164,425
02/13/2014 29.68 30.39 28.53 29.68 1,684,430
02/12/2014 30.06 31.16 28.66 30.11 2,395,112
02/11/2014 28.18 29.18 27.15 28.7 2,835,259
02/10/2014 28.26 29.11 27.935 28.14 1,176,181
02/07/2014 26.39 29.98 26.39 28.41 2,242,885
02/06/2014 26.78 27.12 24.5 26.26 3,232,463
02/05/2014 26.75 27.49 26.74 26.85 1,233,129
02/04/2014 27 27.25 26.69 26.83 810,643
02/03/2014 27.75 28.03 26.75 26.87 817,254
01/31/2014 28.48 28.85 27.97 27.98 1,433,843
01/30/2014 29 29.2773 28.4 29.02 1,591,657
01/29/2014 29 29.87 28.93 28.95 1,167,263
01/28/2014 29.69 30.22 29.21 29.22 880,075
01/27/2014 29.81 30.33 29.661 29.78 811,782
01/24/2014 30.01 30.24 29.69 29.97 1,098,862
01/23/2014 30.85 31.57 30.75 30.82 571,160
01/22/2014 31.24 31.51 30.71 31.16 828,523
01/21/2014 31.77 32.34 30.91 31.2 1,086,325
01/17/2014 33.04 33.54 32.12 32.19 767,783
01/16/2014 32.81 34.67 32.81 33.25 4,029,366
01/15/2014 33.45 33.67 32.87 33.15 695,926
01/14/2014 33.16 33.96 32.05 33.63 1,308,698
01/13/2014 33.3 34.17 32.28 32.49 1,293,781
01/10/2014 34.24 34.38 31.03 32.28 4,171,199
01/09/2014 33.77 34.44 33.09 34.25 2,013,565
01/08/2014 34.56 34.56 33.78 33.85 725,432
01/07/2014 34.51 34.69 34.28 34.32 982,550
01/06/2014 36.02 36.48 34.56 34.66 1,412,843
01/03/2014 36.52 36.65 35.9 36.06 565,897
01/02/2014 36.96 37.15 36.36 36.43 418,648
12/31/2013 36.21 37.1 36.1 36.96 694,362
12/30/2013 37.11 37.2399 35.91 36.16 814,585
12/27/2013 36.73 37.66 36.34 36.99 652,474
12/26/2013 36.09 37.2299 35.8401 36.45 528,983
12/24/2013 36.38 36.4 35.92 36.06 474,213
12/23/2013 37 37.57 36.32 36.41 1,641,796
12/20/2013 40 40.41 36.95 37.03 2,399,681
12/19/2013 39.54 40.83 39.5 39.7 1,673,490
12/18/2013 41.85 42.73 40.59 41.28 2,067,665
12/17/2013 40.9 40.927 40.106 40.83 867,039
12/16/2013 39.67 40.89 39.4 40.56 846,881
12/13/2013 40.13 40.71 39.51 39.58 664,536
12/12/2013 41.33 41.47 40.04 40.2 1,102,895
12/11/2013 42.25 42.31 40.905 41.06 926,716
12/10/2013 42.15 43.51 41.665 41.72 851,074
12/09/2013 42.06 42.5 41.9 42.05 708,806
12/06/2013 41.25 42.09 40.87 41.97 833,948
12/05/2013 39.98 40.55 39.33 40.48 1,061,667
12/04/2013 39.72 39.92 39.17 39.4 1,000,069
12/03/2013 39.4 39.7799 38.75 38.89 936,024
12/02/2013 39.63 40.02 38.95 39.26 801,909
11/29/2013 39.71 40.25 39.15 39.63 305,939
11/27/2013 40.32 40.3899 38.69 39.69 723,760
11/26/2013 39.95 40.16 39.11 39.94 1,204,321
11/25/2013 40.46 40.63 39.2 39.97 1,220,150
11/22/2013 39.95 41.04 39.95 40.55 1,222,099
11/21/2013 38.75 40 38.75 39.95 1,216,846
11/20/2013 38.4 39.78 38.4 38.59 799,126
11/19/2013 37.84 38.88 37.73 38.38 766,473
11/18/2013 38.74 39.01 37.44 38.02 1,118,697
11/15/2013 39.49 39.63 37.6 38.85 1,664,626
11/14/2013 38.49 39.43 38.06 39.3 982,383
11/13/2013 37.61 39.6 36.6446 38.67 1,857,449
11/12/2013 38.07 38.91 36.92 37.76 2,042,924
11/11/2013 36.41 38.01 36.03 37.85 3,217,612
11/08/2013 39.65 40.55 35.91 36.48 6,341,055
11/07/2013 39.4 41.9 39.18 40.75 7,887,884
11/06/2013 50 50.475 48.92 49.22 2,020,258
11/05/2013 49.75 50.87 49.65 49.94 982,566
11/04/2013 50.6 50.8394 49.36 49.97 881,372
11/01/2013 51.24 51.7 49.25 50.52 1,436,848
10/31/2013 53.9 54.09 51 51.32 1,384,349
10/30/2013 55.12 55.36 53.3701 54.21 573,908
10/29/2013 54.35 55.46 54.35 55.14 719,456
10/28/2013 54.25 54.54 53.46 54.45 496,234
10/25/2013 54.86 55.06 53.77 54.46 806,313
10/24/2013 53.25 55.07 52.82 54.53 1,323,645
10/23/2013 53.09 53.32 52.36 53.1 476,430
10/22/2013 53.43 53.99 52.99 53.26 726,595
10/21/2013 53.18 53.5 52.6 53.12 591,336
10/18/2013 52 53.49 51.68 53.09 1,167,569
10/17/2013 50.03 52.02 49.71 51.72 891,005
10/16/2013 50.53 50.82 50.13 50.23 619,889
10/15/2013 50.29 50.99 49.15 50.09 1,169,146
10/14/2013 50.9 51.67 50.36 51.23 728,766
10/11/2013 52.89 52.89 50.43 51.2 1,891,418
10/10/2013 52.69 54.255 52.585 53.35 946,256
10/09/2013 52.05 52.78 51.06 51.95 960,885
10/08/2013 54.02 54.05 51.26 52.13 959,097
10/07/2013 53.19 54.27 53 53.89 590,708
10/04/2013 53.86 54.37 53.59 53.96 645,359
10/03/2013 55.05 55.9199 53.23 53.93 920,156
10/02/2013 55.77 55.9899 54.66 54.99 1,107,248
10/01/2013 55.96 56.76 55.96 56.19 668,769
09/30/2013 56.25 56.71 55.93 56.23 852,710
09/27/2013 56.92 57.09 56.66 56.85 1,081,677
09/26/2013 57.27 57.61 56.34 56.99 1,156,450
09/25/2013 56.72 57.53 56.21 57.27 719,635
09/24/2013 57 57.19 55.65 56.85 1,117,825
09/23/2013 57.53 57.53 56.43 57.11 565,348
09/20/2013 57.48 57.6 56.59 57.45 650,178
09/19/2013 57.6 57.95 56.71 57.35 870,571
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?