|
Closing price on 1/2/2008
|
|
| Open |
74.00 |
| High |
74.50 |
| Low |
74.00 |
| Volume |
2,000 |
| Split-adjusted Price |
3.88 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2008
|
+1.00 / +1.37%
|
74.00
|
74.50
|
74.00
|
74.00
|
74.03
|
3.88
|
2,000
|
|
|
12/28/2007
|
-1.50 / -2.01%
|
71.80
|
73.00
|
71.80
|
73.00
|
72.27
|
3.83
|
12,800
|
|
|
12/27/2007
|
+0.50 / +0.68%
|
74.00
|
75.00
|
74.00
|
74.50
|
74.33
|
3.91
|
6,000
|
|
|
12/26/2007
|
-0.50 / -0.67%
|
73.86
|
75.00
|
71.70
|
74.00
|
74.00
|
3.88
|
5,000
|
|
|
12/25/2007
|
+0.30 / +0.40%
|
74.00
|
74.50
|
74.00
|
74.50
|
74.41
|
3.91
|
4,300
|
|
|
12/24/2007
|
-0.20 / -0.27%
|
78.78
|
80.00
|
74.00
|
74.20
|
74.51
|
3.89
|
2,800
|
|
|
12/21/2007
|
+2.40 / +3.33%
|
74.00
|
74.40
|
74.00
|
74.40
|
74.23
|
3.90
|
3,800
|
|
|
12/20/2007
|
-2.80 / -3.74%
|
73.86
|
75.00
|
70.00
|
72.00
|
72.24
|
3.78
|
1,600
|
|
|
12/19/2007
|
-0.20 / -0.27%
|
73.60
|
77.00
|
73.60
|
74.80
|
75.07
|
3.93
|
16,900
|
|
|
12/18/2007
|
+1.50 / +2.04%
|
72.00
|
75.00
|
72.00
|
75.00
|
73.55
|
3.94
|
13,500
|
|
|
12/17/2007
|
-0.90 / -1.21%
|
73.50
|
76.00
|
73.50
|
73.50
|
74.02
|
3.86
|
6,900
|
|
|
12/14/2007
|
-0.60 / -0.80%
|
73.50
|
74.50
|
73.50
|
74.40
|
74.24
|
3.90
|
7,900
|
|
|
12/13/2007
|
-1.00 / -1.32%
|
74.90
|
75.00
|
73.10
|
75.00
|
74.39
|
3.94
|
3,400
|
|
|
12/12/2007
|
+4.00 / +5.56%
|
74.40
|
76.00
|
74.40
|
76.00
|
75.89
|
3.99
|
1,500
|
|
|
12/11/2007
|
-4.00 / -5.26%
|
76.00
|
76.00
|
72.00
|
72.00
|
74.43
|
3.78
|
11,200
|
|
|
12/10/2007
|
-2.00 / -2.56%
|
76.50
|
76.80
|
76.00
|
76.00
|
76.35
|
3.99
|
7,400
|
|
|
12/7/2007
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.40
|
78.00
|
77.98
|
4.09
|
5,700
|
|
|
12/6/2007
|
-1.00 / -1.27%
|
77.10
|
78.00
|
77.00
|
78.00
|
77.36
|
4.09
|
2,800
|
|
|
12/5/2007
|
-2.10 / -2.59%
|
81.00
|
83.00
|
78.00
|
79.00
|
79.90
|
4.15
|
14,100
|
|
|
12/4/2007
|
+2.30 / +2.92%
|
78.00
|
82.00
|
78.00
|
81.10
|
79.97
|
4.26
|
25,400
|
|
|
12/3/2007
|
+2.10 / +2.74%
|
78.80
|
79.50
|
78.00
|
78.80
|
78.50
|
4.14
|
10,300
|
|
|
11/30/2007
|
+0.20 / +0.26%
|
77.00
|
77.00
|
76.00
|
76.70
|
76.46
|
4.03
|
6,800
|
|
|
11/29/2007
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.80
|
76.50
|
76.22
|
4.01
|
4,500
|
|
|
11/28/2007
|
-1.00 / -1.30%
|
76.50
|
76.50
|
75.10
|
76.00
|
75.81
|
3.99
|
9,200
|
|
|
11/27/2007
|
0.00 / 0.00%
|
78.00
|
79.00
|
77.00
|
77.00
|
78.17
|
4.04
|
11,000
|
|
|
11/26/2007
|
+1.00 / +1.32%
|
76.00
|
77.00
|
75.00
|
77.00
|
76.10
|
4.04
|
5,600
|
|
|
11/23/2007
|
0.00 / 0.00%
|
75.10
|
76.00
|
75.00
|
76.00
|
75.69
|
3.99
|
8,000
|
|
|
11/22/2007
|
-1.00 / -1.30%
|
75.60
|
77.00
|
75.00
|
76.00
|
75.92
|
3.99
|
11,600
|
|
|
11/21/2007
|
0.00 / 0.00%
|
77.00
|
77.00
|
75.00
|
77.00
|
76.09
|
4.04
|
9,900
|
|
|
11/20/2007
|
-2.00 / -2.53%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.20
|
4.04
|
5,000
|
|
|