|
Closing price on 3/31/2020
|
|
| Open |
42.00 |
| High |
42.40 |
| Low |
41.00 |
| Volume |
10,830 |
| Split-adjusted Price |
34.27 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2020
|
+0.70 / +1.68%
|
42.00
|
42.40
|
41.00
|
42.30
|
41.74
|
34.27
|
10,830
|
|
|
3/30/2020
|
-1.60 / -3.70%
|
42.20
|
42.25
|
40.20
|
41.60
|
41.31
|
33.70
|
16,050
|
|
|
3/27/2020
|
0.00 / 0.00%
|
43.20
|
43.20
|
42.00
|
43.20
|
42.29
|
35.00
|
19,010
|
|
|
3/26/2020
|
-1.30 / -2.92%
|
43.90
|
43.90
|
43.00
|
43.20
|
43.81
|
35.00
|
4,200
|
|
|
3/25/2020
|
+2.50 / +5.95%
|
42.30
|
44.50
|
42.30
|
44.50
|
43.10
|
36.05
|
9,420
|
|
|
3/24/2020
|
-0.10 / -0.24%
|
41.80
|
42.60
|
41.80
|
42.00
|
41.97
|
34.03
|
5,980
|
|
|
3/23/2020
|
-2.80 / -6.24%
|
45.00
|
45.00
|
41.80
|
42.10
|
42.61
|
34.11
|
13,470
|
|
|
3/20/2020
|
-0.30 / -0.66%
|
45.10
|
45.20
|
44.90
|
44.90
|
45.09
|
36.38
|
10,180
|
|
|
3/19/2020
|
0.00 / 0.00%
|
45.00
|
45.80
|
45.00
|
45.20
|
45.18
|
36.62
|
13,900
|
|
|
3/18/2020
|
+0.20 / +0.44%
|
44.90
|
45.50
|
44.90
|
45.20
|
44.95
|
36.62
|
3,270
|
|
|
3/17/2020
|
-0.25 / -0.55%
|
45.20
|
45.20
|
44.80
|
45.00
|
45.04
|
36.46
|
5,950
|
|
|
3/16/2020
|
+0.05 / +0.11%
|
45.20
|
45.95
|
45.20
|
45.25
|
45.40
|
36.66
|
3,010
|
|
|
3/13/2020
|
-1.80 / -3.83%
|
46.10
|
46.10
|
45.00
|
45.20
|
45.64
|
36.62
|
19,260
|
|
|
3/12/2020
|
-1.20 / -2.49%
|
48.10
|
48.10
|
45.05
|
47.00
|
46.74
|
38.08
|
15,510
|
|
|
3/11/2020
|
-0.10 / -0.21%
|
48.05
|
48.20
|
48.05
|
48.20
|
48.13
|
39.05
|
11,470
|
|
|
3/10/2020
|
+0.40 / +0.84%
|
47.90
|
48.30
|
47.90
|
48.30
|
47.90
|
39.13
|
17,410
|
|
|
3/9/2020
|
-1.60 / -3.23%
|
49.45
|
49.45
|
47.90
|
47.90
|
48.51
|
38.81
|
12,720
|
|
|
3/6/2020
|
0.00 / 0.00%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.25
|
40.11
|
3,630
|
|
|
3/5/2020
|
+0.90 / +1.85%
|
48.60
|
49.50
|
48.60
|
49.50
|
48.65
|
40.11
|
2,220
|
|
|
3/4/2020
|
-0.70 / -1.42%
|
48.65
|
48.65
|
48.60
|
48.60
|
48.63
|
39.38
|
1,210
|
|
|
3/3/2020
|
+0.10 / +0.20%
|
49.25
|
49.60
|
48.15
|
49.30
|
49.51
|
39.94
|
137,300
|
|
|
3/2/2020
|
-0.05 / -0.10%
|
48.15
|
49.20
|
48.05
|
49.20
|
48.40
|
39.86
|
3,120
|
|
|
2/28/2020
|
+0.45 / +0.92%
|
48.00
|
49.25
|
48.00
|
49.25
|
49.02
|
39.90
|
68,130
|
|
|
2/27/2020
|
+1.15 / +2.41%
|
48.90
|
48.90
|
47.50
|
48.80
|
48.18
|
39.54
|
1,100
|
|
|
2/26/2020
|
-0.35 / -0.73%
|
48.00
|
48.20
|
45.65
|
47.65
|
48.01
|
38.61
|
20,350
|
|
|
2/25/2020
|
0.00 / 0.00%
|
48.10
|
48.20
|
48.00
|
48.00
|
48.12
|
38.89
|
18,350
|
|
|
2/24/2020
|
-0.20 / -0.41%
|
48.20
|
48.30
|
48.00
|
48.00
|
48.16
|
38.89
|
17,960
|
|
|
2/21/2020
|
0.00 / 0.00%
|
48.35
|
48.50
|
48.20
|
48.20
|
48.29
|
39.05
|
8,180
|
|
|
2/20/2020
|
-0.70 / -1.43%
|
48.10
|
48.60
|
48.10
|
48.20
|
48.32
|
39.05
|
5,050
|
|
|
2/19/2020
|
+0.80 / +1.66%
|
48.20
|
48.90
|
47.65
|
48.90
|
47.93
|
39.62
|
4,110
|
|
|