|
Closing price on 3/7/2012
|
|
Open |
40.60 |
High |
40.60 |
Low |
40.60 |
Volume |
31,790 |
Split-adjusted Price |
13.16 |
|
|
NBB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2012
|
0.00 / 0.00%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
13.16
|
31,790
|
|
3/6/2012
|
-2.10 / -4.92%
|
41.00
|
41.00
|
40.60
|
40.60
|
40.60
|
13.16
|
36,410
|
|
3/5/2012
|
+2.00 / +4.91%
|
42.70
|
42.70
|
42.70
|
42.70
|
42.70
|
13.85
|
10,010
|
|
3/2/2012
|
-2.10 / -4.91%
|
40.70
|
42.50
|
40.70
|
40.70
|
40.70
|
13.20
|
28,970
|
|
3/1/2012
|
-2.20 / -4.89%
|
42.80
|
43.30
|
42.80
|
42.80
|
42.80
|
13.88
|
45,330
|
|
2/29/2012
|
-0.50 / -1.10%
|
45.50
|
45.50
|
43.30
|
45.00
|
45.00
|
14.59
|
45,130
|
|
2/28/2012
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.75
|
0
|
|
2/27/2012
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.75
|
12,620
|
|
2/24/2012
|
-2.30 / -4.80%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
14.79
|
45,040
|
|
2/23/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/22/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/21/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
25,000
|
|
2/20/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
20,000
|
|
2/17/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/16/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/15/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/13/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
89,520
|
|
2/10/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
10,000
|
|
2/9/2012
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
0
|
|
2/8/2012
|
+2.00 / +4.36%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
15.53
|
10
|
|
2/7/2012
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.88
|
25,000
|
|
2/6/2012
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.88
|
0
|
|
2/3/2012
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.88
|
0
|
|
2/2/2012
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.88
|
0
|
|
2/1/2012
|
+0.70 / +1.55%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.88
|
10
|
|
1/31/2012
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
14.66
|
0
|
|
1/30/2012
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
14.66
|
1,710
|
|
1/20/2012
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
14.66
|
0
|
|
1/19/2012
|
0.00 / 0.00%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
14.66
|
0
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,100,900
|
7.00
|
-2.78%
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|