|
Closing price on 2/24/2017
|
|
| Open |
77.00 |
| High |
78.90 |
| Low |
77.00 |
| Volume |
29,060 |
| Split-adjusted Price |
28.93 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
+1.00 / +1.30%
|
77.00
|
78.90
|
77.00
|
78.00
|
78.05
|
28.93
|
29,060
|
|
|
2/23/2017
|
-2.40 / -3.02%
|
78.50
|
78.50
|
77.00
|
77.00
|
77.41
|
28.56
|
46,970
|
|
|
2/22/2017
|
-1.60 / -1.98%
|
80.50
|
80.50
|
77.00
|
79.40
|
79.34
|
29.45
|
35,090
|
|
|
2/21/2017
|
+2.70 / +3.45%
|
79.50
|
81.60
|
78.40
|
81.00
|
79.92
|
30.04
|
62,510
|
|
|
2/20/2017
|
+5.10 / +6.97%
|
74.50
|
78.30
|
73.20
|
78.30
|
76.06
|
29.04
|
107,340
|
|
|
2/17/2017
|
+0.20 / +0.27%
|
73.00
|
74.20
|
71.50
|
73.20
|
73.60
|
27.15
|
53,630
|
|
|
2/16/2017
|
+1.00 / +1.39%
|
73.00
|
73.50
|
72.60
|
73.00
|
72.93
|
27.08
|
63,690
|
|
|
2/15/2017
|
+2.00 / +2.86%
|
70.00
|
72.00
|
70.00
|
72.00
|
70.83
|
26.71
|
64,320
|
|
|
2/14/2017
|
-0.40 / -0.57%
|
71.00
|
71.00
|
69.80
|
70.00
|
70.02
|
25.96
|
45,390
|
|
|
2/13/2017
|
-0.60 / -0.85%
|
71.00
|
71.00
|
70.00
|
70.40
|
70.35
|
26.11
|
45,670
|
|
|
2/10/2017
|
-0.80 / -1.11%
|
71.80
|
71.80
|
70.70
|
71.00
|
71.01
|
26.33
|
21,700
|
|
|
2/9/2017
|
-1.00 / -1.37%
|
72.80
|
72.80
|
70.20
|
71.80
|
71.22
|
26.63
|
22,030
|
|
|
2/8/2017
|
+2.60 / +3.70%
|
70.00
|
72.80
|
69.60
|
72.80
|
71.00
|
27.00
|
27,410
|
|
|
2/7/2017
|
-0.30 / -0.43%
|
70.50
|
71.00
|
69.70
|
70.20
|
70.13
|
26.04
|
38,600
|
|
|
2/6/2017
|
-1.00 / -1.40%
|
72.00
|
72.00
|
70.40
|
70.50
|
71.03
|
26.15
|
21,780
|
|
|
2/3/2017
|
-0.30 / -0.42%
|
72.00
|
72.50
|
71.50
|
71.50
|
71.92
|
26.52
|
68,950
|
|
|
2/2/2017
|
-0.70 / -0.97%
|
72.50
|
72.70
|
71.80
|
71.80
|
71.97
|
26.63
|
14,520
|
|
|
1/25/2017
|
+1.50 / +2.11%
|
72.00
|
72.50
|
71.50
|
72.50
|
72.18
|
26.89
|
13,730
|
|
|
1/24/2017
|
-1.60 / -2.20%
|
72.60
|
72.60
|
71.00
|
71.00
|
71.64
|
26.33
|
31,310
|
|
|
1/23/2017
|
0.00 / 0.00%
|
72.80
|
73.00
|
72.50
|
72.60
|
72.80
|
26.93
|
12,060
|
|
|
1/20/2017
|
+0.10 / +0.14%
|
73.90
|
74.00
|
72.00
|
72.60
|
72.53
|
26.93
|
17,730
|
|
|
1/19/2017
|
-0.50 / -0.68%
|
73.80
|
73.80
|
71.50
|
72.50
|
72.70
|
26.89
|
9,010
|
|
|
1/18/2017
|
0.00 / 0.00%
|
74.40
|
74.40
|
72.00
|
73.00
|
72.36
|
27.08
|
11,760
|
|
|
1/17/2017
|
-1.10 / -1.48%
|
74.10
|
74.20
|
73.00
|
73.00
|
73.64
|
27.08
|
6,980
|
|
|
1/16/2017
|
-0.40 / -0.54%
|
74.80
|
75.40
|
74.10
|
74.10
|
74.50
|
27.48
|
7,450
|
|
|
1/13/2017
|
-0.30 / -0.40%
|
74.80
|
74.80
|
73.80
|
74.50
|
74.60
|
27.63
|
2,480
|
|
|
1/12/2017
|
0.00 / 0.00%
|
74.60
|
74.90
|
74.00
|
74.80
|
74.29
|
27.74
|
3,580
|
|
|
1/11/2017
|
0.00 / 0.00%
|
75.30
|
75.30
|
74.60
|
74.80
|
74.89
|
27.74
|
6,810
|
|
|
1/10/2017
|
+0.40 / +0.54%
|
74.10
|
75.20
|
74.10
|
74.80
|
74.94
|
27.74
|
4,150
|
|
|
1/9/2017
|
-0.10 / -0.13%
|
74.50
|
74.50
|
74.20
|
74.40
|
74.46
|
27.60
|
5,520
|
|
|