|
Closing price on 2/19/2014
|
|
| Open |
14.00 |
| High |
14.70 |
| Low |
13.90 |
| Volume |
97,800 |
| Split-adjusted Price |
4.48 |
|
|
NBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
+0.30 / +2.11%
|
14.00
|
14.70
|
13.90
|
14.50
|
14.26
|
4.48
|
97,800
|
|
|
2/18/2014
|
+0.10 / +0.71%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.10
|
4.39
|
33,400
|
|
|
2/17/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.60
|
14.10
|
13.88
|
4.36
|
46,041
|
|
|
2/14/2014
|
+0.70 / +5.19%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.11
|
4.39
|
119,000
|
|
|
2/13/2014
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.30
|
4.17
|
40,187
|
|
|
2/12/2014
|
+0.90 / +7.32%
|
12.30
|
13.20
|
12.30
|
13.20
|
12.89
|
4.08
|
40,441
|
|
|
2/11/2014
|
+0.20 / +1.65%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.34
|
3.80
|
119,000
|
|
|
2/10/2014
|
+0.30 / +2.54%
|
11.50
|
12.40
|
11.50
|
12.10
|
12.00
|
3.74
|
41,800
|
|
|
2/7/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.76
|
3.65
|
19,350
|
|
|
2/6/2014
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.66
|
3.65
|
3,600
|
|
|
1/27/2014
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.78
|
3.58
|
30,400
|
|
|
1/24/2014
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
12.11
|
3.62
|
9,225
|
|
|
1/23/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.20
|
12.31
|
3.77
|
12,195
|
|
|
1/22/2014
|
-0.40 / -3.17%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.30
|
3.77
|
19,461
|
|
|
1/21/2014
|
+0.90 / +7.69%
|
11.70
|
12.60
|
11.70
|
12.60
|
12.12
|
3.89
|
46,500
|
|
|
1/20/2014
|
+1.00 / +9.35%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.30
|
3.62
|
61,341
|
|
|
1/17/2014
|
+0.30 / +2.88%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.81
|
3.31
|
9,723
|
|
|
1/16/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.31
|
3.21
|
10,000
|
|
|
1/15/2014
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.36
|
3.21
|
5,100
|
|
|
1/14/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
3.15
|
3,120
|
|
|
1/13/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.15
|
3,076
|
|
|
1/10/2014
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
3.15
|
10,565
|
|
|
1/9/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
3.12
|
6,041
|
|
|
1/8/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
3.12
|
7,631
|
|
|
1/7/2014
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.14
|
3.12
|
25,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
11,500
|
|
|
1/3/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.12
|
3,103
|
|
|
1/2/2014
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.09
|
3.12
|
13,778
|
|
|
12/31/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
3.06
|
6,050
|
|
|
12/30/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.83
|
3.09
|
1,200
|
|
|