Closing price on 12/5/2017
|
|
Open |
33.20 |
High |
33.20 |
Low |
31.50 |
Volume |
7,100 |
Split-adjusted Price |
25.06 |
|
|
NAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2017
|
-0.50 / -1.56%
|
33.20
|
33.20
|
31.50
|
31.50
|
32.00
|
25.06
|
7,100
|
|
12/4/2017
|
+0.50 / +1.59%
|
30.60
|
32.00
|
30.60
|
32.00
|
31.52
|
25.46
|
110,925
|
|
12/1/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.06
|
2,034
|
|
11/30/2017
|
+0.30 / +0.96%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
25.06
|
251
|
|
11/29/2017
|
+1.10 / +3.65%
|
29.90
|
31.50
|
29.90
|
31.20
|
31.45
|
24.82
|
11,000
|
|
11/28/2017
|
-1.10 / -3.53%
|
31.20
|
31.50
|
30.10
|
30.10
|
31.34
|
23.95
|
51,200
|
|
11/27/2017
|
0.00 / 0.00%
|
31.20
|
31.50
|
31.20
|
31.20
|
31.30
|
24.82
|
2,300
|
|
11/24/2017
|
+1.70 / +5.76%
|
31.00
|
31.20
|
31.00
|
31.20
|
31.19
|
24.82
|
39,012
|
|
11/23/2017
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
23.47
|
4,400
|
|
11/22/2017
|
-1.00 / -3.23%
|
29.50
|
30.00
|
29.50
|
30.00
|
29.78
|
23.87
|
2,300
|
|
11/21/2017
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.66
|
15,020
|
|
11/20/2017
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
25.06
|
27,020
|
|
11/17/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.66
|
0
|
|
11/16/2017
|
-0.40 / -1.27%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.66
|
10,000
|
|
11/15/2017
|
+0.90 / +2.95%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
24.98
|
100
|
|
11/14/2017
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.27
|
0
|
|
11/13/2017
|
-0.80 / -2.56%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
24.27
|
565
|
|
11/10/2017
|
+0.50 / +1.72%
|
29.30
|
31.50
|
29.30
|
29.50
|
31.25
|
23.47
|
10,361
|
|
11/9/2017
|
-1.00 / -3.33%
|
30.00
|
30.00
|
28.50
|
29.00
|
29.23
|
23.07
|
4,909
|
|
11/8/2017
|
-1.40 / -4.46%
|
29.10
|
30.90
|
29.00
|
30.00
|
30.46
|
23.87
|
3,300
|
|
11/7/2017
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
24.98
|
0
|
|
11/6/2017
|
0.00 / 0.00%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
24.98
|
21
|
|
11/3/2017
|
+0.10 / +0.32%
|
30.50
|
31.50
|
29.20
|
31.00
|
31.38
|
24.66
|
25,300
|
|
11/2/2017
|
0.00 / 0.00%
|
31.40
|
31.40
|
28.70
|
30.90
|
30.50
|
24.59
|
7,065
|
|
11/1/2017
|
-0.10 / -0.32%
|
29.80
|
30.90
|
29.00
|
30.90
|
30.02
|
24.59
|
6,100
|
|
10/31/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.66
|
0
|
|
10/30/2017
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.66
|
148
|
|
10/27/2017
|
-0.90 / -2.90%
|
31.40
|
31.40
|
30.10
|
30.10
|
31.15
|
23.95
|
3,365
|
|
10/26/2017
|
+1.40 / +4.73%
|
30.00
|
31.50
|
30.00
|
31.00
|
31.24
|
24.66
|
20,708
|
|
10/25/2017
|
-1.60 / -5.13%
|
31.40
|
31.50
|
29.60
|
29.60
|
31.39
|
23.55
|
8,656
|
|
|