|
Closing price on 12/10/2009
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
21.30 |
| Volume |
34,000 |
| Split-adjusted Price |
5.37 |
|
|
NBP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
-0.10 / -0.45%
|
22.70
|
23.00
|
21.30
|
22.10
|
22.10
|
5.37
|
34,000
|
|
|
12/9/2009
|
-1.30 / -5.53%
|
22.50
|
22.70
|
22.20
|
22.20
|
22.20
|
5.40
|
93,600
|
|
|
12/8/2009
|
-1.00 / -4.08%
|
24.10
|
24.20
|
23.00
|
23.50
|
23.50
|
5.71
|
25,100
|
|
|
12/7/2009
|
+0.60 / +2.51%
|
24.70
|
24.70
|
23.70
|
24.50
|
24.50
|
5.95
|
40,500
|
|
|
12/4/2009
|
+0.50 / +2.14%
|
23.60
|
23.90
|
23.10
|
23.90
|
23.90
|
5.81
|
20,400
|
|
|
12/3/2009
|
-0.20 / -0.85%
|
24.00
|
24.40
|
23.10
|
23.40
|
23.40
|
5.69
|
76,000
|
|
|
12/2/2009
|
-1.70 / -6.72%
|
25.20
|
25.50
|
23.60
|
23.60
|
23.60
|
5.74
|
45,400
|
|
|
12/1/2009
|
+1.40 / +5.86%
|
25.00
|
25.30
|
24.20
|
25.30
|
25.30
|
6.15
|
153,500
|
|
|
11/30/2009
|
+1.90 / +8.64%
|
22.50
|
23.90
|
22.50
|
23.90
|
23.90
|
5.81
|
167,800
|
|
|
11/27/2009
|
-1.30 / -5.58%
|
21.90
|
24.90
|
21.70
|
22.00
|
22.00
|
5.35
|
204,400
|
|
|
11/26/2009
|
-1.50 / -6.05%
|
24.80
|
24.80
|
23.30
|
23.30
|
23.30
|
5.66
|
80,500
|
|
|
11/25/2009
|
-1.60 / -6.06%
|
26.50
|
26.50
|
24.80
|
24.80
|
24.80
|
6.03
|
107,400
|
|
|
11/24/2009
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.20
|
26.40
|
26.40
|
6.42
|
36,500
|
|
|
11/23/2009
|
-1.00 / -3.61%
|
27.60
|
27.80
|
26.40
|
26.70
|
26.70
|
6.49
|
54,400
|
|
|
11/20/2009
|
-0.90 / -3.15%
|
28.40
|
28.40
|
27.50
|
27.70
|
27.70
|
6.73
|
96,100
|
|
|
11/19/2009
|
+0.10 / +0.35%
|
28.40
|
28.80
|
28.00
|
28.60
|
28.60
|
6.95
|
59,700
|
|
|
11/18/2009
|
+0.50 / +1.79%
|
27.50
|
28.70
|
27.50
|
28.50
|
28.50
|
6.93
|
106,800
|
|
|
11/17/2009
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
6.81
|
41,400
|
|
|
11/16/2009
|
-1.00 / -3.45%
|
29.40
|
29.50
|
27.80
|
28.00
|
28.00
|
6.81
|
63,000
|
|
|
11/13/2009
|
-0.50 / -1.69%
|
27.70
|
29.40
|
27.70
|
29.00
|
29.00
|
7.05
|
90,200
|
|
|
11/12/2009
|
+1.00 / +3.51%
|
29.50
|
29.90
|
29.00
|
29.50
|
29.50
|
7.17
|
102,600
|
|
|
11/11/2009
|
+2.30 / +8.78%
|
26.10
|
29.20
|
26.00
|
28.50
|
28.50
|
6.93
|
201,100
|
|
|
11/10/2009
|
-1.70 / -6.09%
|
28.20
|
29.00
|
26.20
|
26.20
|
26.20
|
6.37
|
214,600
|
|
|
11/9/2009
|
-2.20 / -7.31%
|
30.60
|
30.60
|
27.90
|
27.90
|
27.90
|
6.78
|
147,700
|
|
|
11/6/2009
|
+1.90 / +6.74%
|
30.10
|
30.10
|
28.80
|
30.10
|
30.10
|
7.32
|
351,300
|
|
|
11/5/2009
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.85
|
55,500
|
|
|
11/4/2009
|
+1.20 / +4.46%
|
26.50
|
28.80
|
25.20
|
28.10
|
28.10
|
6.83
|
487,900
|
|
|
11/3/2009
|
-2.00 / -6.92%
|
28.00
|
28.20
|
26.90
|
26.90
|
26.90
|
6.54
|
105,200
|
|
|
11/2/2009
|
-2.00 / -6.47%
|
29.20
|
29.50
|
28.90
|
28.90
|
28.90
|
7.02
|
186,300
|
|
|
10/30/2009
|
+0.30 / +0.98%
|
32.00
|
32.00
|
30.40
|
30.90
|
30.90
|
7.51
|
131,600
|
|
|