|
Closing price on 2/21/2017
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
29.00 |
| Volume |
11,300 |
| Split-adjusted Price |
20.95 |
|
|
NAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.20 / +0.69%
|
29.90
|
29.90
|
29.00
|
29.20
|
29.23
|
20.95
|
11,300
|
|
|
2/20/2017
|
-0.50 / -1.69%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.31
|
20.80
|
8,900
|
|
|
2/17/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.20
|
29.20
|
29.55
|
20.95
|
10,317
|
|
|
2/16/2017
|
-1.30 / -4.26%
|
30.90
|
30.90
|
29.10
|
29.20
|
29.75
|
20.95
|
11,301
|
|
|
2/15/2017
|
-0.80 / -2.56%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.75
|
21.88
|
5,732
|
|
|
2/14/2017
|
+1.50 / +5.03%
|
31.90
|
31.90
|
29.80
|
31.30
|
30.45
|
22.45
|
6,791
|
|
|
2/13/2017
|
-1.20 / -3.87%
|
33.30
|
33.30
|
29.60
|
29.80
|
30.23
|
21.38
|
13,940
|
|
|
2/10/2017
|
-0.40 / -1.29%
|
29.20
|
32.00
|
29.20
|
30.50
|
31.04
|
21.88
|
3,910
|
|
|
2/9/2017
|
+1.80 / +6.19%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.17
|
191
|
|
|
2/8/2017
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.05
|
20.87
|
3,410
|
|
|
2/7/2017
|
-2.00 / -6.45%
|
33.40
|
33.40
|
29.00
|
29.00
|
31.26
|
20.80
|
7,500
|
|
|
2/6/2017
|
-2.80 / -8.28%
|
35.90
|
35.90
|
31.00
|
31.00
|
32.98
|
22.24
|
13,200
|
|
|
2/3/2017
|
-0.50 / -1.42%
|
35.90
|
35.90
|
33.00
|
34.60
|
33.78
|
24.82
|
20,845
|
|
|
2/2/2017
|
+0.10 / +0.29%
|
38.00
|
38.00
|
34.90
|
35.10
|
35.75
|
25.18
|
11,000
|
|
|
1/25/2017
|
+6.50 / +23.21%
|
39.20
|
39.20
|
33.00
|
34.50
|
34.96
|
24.75
|
18,700
|
|
|