|
Closing price on 4/9/2018
|
|
| Open |
47.00 |
| High |
47.75 |
| Low |
47.00 |
| Volume |
29,560 |
| Split-adjusted Price |
27.36 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2018
|
+0.50 / +1.06%
|
47.00
|
47.75
|
47.00
|
47.50
|
47.36
|
27.36
|
29,560
|
|
|
4/6/2018
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.20
|
47.00
|
46.53
|
27.07
|
44,900
|
|
|
4/5/2018
|
-0.20 / -0.43%
|
46.50
|
46.70
|
46.30
|
46.50
|
46.55
|
26.78
|
22,730
|
|
|
4/4/2018
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.60
|
46.70
|
46.71
|
26.90
|
18,990
|
|
|
4/3/2018
|
-0.05 / -0.11%
|
46.85
|
47.00
|
46.60
|
46.80
|
46.78
|
26.96
|
38,610
|
|
|
4/2/2018
|
+0.05 / +0.11%
|
46.90
|
46.90
|
46.80
|
46.85
|
46.81
|
26.99
|
50,290
|
|
|
3/30/2018
|
-0.45 / -0.95%
|
47.30
|
47.40
|
46.80
|
46.80
|
47.01
|
26.96
|
55,330
|
|
|
3/29/2018
|
-0.05 / -0.11%
|
47.50
|
47.60
|
47.15
|
47.25
|
47.29
|
27.22
|
28,760
|
|
|
3/28/2018
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.30
|
47.30
|
47.55
|
27.25
|
15,310
|
|
|
3/27/2018
|
-0.40 / -0.83%
|
48.10
|
48.10
|
47.60
|
47.70
|
47.93
|
27.48
|
24,100
|
|
|
3/26/2018
|
-0.20 / -0.41%
|
48.20
|
48.20
|
48.00
|
48.10
|
48.06
|
27.71
|
18,830
|
|
|
3/23/2018
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.00
|
48.30
|
48.40
|
27.82
|
29,610
|
|
|
3/22/2018
|
-0.10 / -0.20%
|
48.60
|
48.80
|
48.50
|
48.70
|
48.65
|
28.05
|
8,490
|
|
|
3/21/2018
|
-0.10 / -0.20%
|
48.90
|
49.00
|
48.50
|
48.80
|
48.82
|
28.11
|
28,430
|
|
|
3/20/2018
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.60
|
48.90
|
48.86
|
28.17
|
21,920
|
|
|
3/19/2018
|
-2.50 / -4.86%
|
48.50
|
49.50
|
48.50
|
48.90
|
48.80
|
28.17
|
16,210
|
|
|
3/16/2018
|
-1.20 / -2.28%
|
52.60
|
52.90
|
51.40
|
51.40
|
51.82
|
27.88
|
121,920
|
|
|
3/15/2018
|
0.00 / 0.00%
|
52.90
|
52.90
|
52.00
|
52.60
|
52.47
|
28.53
|
42,920
|
|
|
3/14/2018
|
0.00 / 0.00%
|
52.60
|
52.70
|
52.60
|
52.60
|
52.63
|
28.53
|
48,280
|
|
|
3/13/2018
|
0.00 / 0.00%
|
52.70
|
52.70
|
52.60
|
52.60
|
52.66
|
28.53
|
43,450
|
|
|
3/12/2018
|
0.00 / 0.00%
|
52.50
|
52.70
|
52.50
|
52.60
|
52.61
|
28.53
|
49,340
|
|
|
3/9/2018
|
0.00 / 0.00%
|
52.60
|
52.70
|
52.30
|
52.60
|
52.55
|
28.53
|
53,570
|
|
|
3/8/2018
|
+0.50 / +0.96%
|
52.10
|
52.90
|
52.10
|
52.60
|
52.69
|
28.53
|
3,720
|
|
|
3/7/2018
|
-0.50 / -0.95%
|
53.00
|
53.00
|
52.10
|
52.10
|
52.53
|
28.26
|
32,020
|
|
|
3/6/2018
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.60
|
52.60
|
52.67
|
28.53
|
39,740
|
|
|
3/5/2018
|
-1.30 / -2.41%
|
53.70
|
53.70
|
52.60
|
52.60
|
52.90
|
28.53
|
42,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
53.90
|
53.90
|
52.80
|
53.90
|
53.13
|
29.24
|
39,580
|
|
|
3/1/2018
|
+1.70 / +3.26%
|
52.50
|
54.90
|
52.50
|
53.90
|
53.75
|
29.24
|
35,160
|
|
|
2/28/2018
|
+0.30 / +0.58%
|
51.90
|
52.20
|
51.70
|
52.20
|
51.90
|
28.31
|
89,010
|
|
|
2/27/2018
|
0.00 / 0.00%
|
52.20
|
52.20
|
51.70
|
51.90
|
51.84
|
28.15
|
60,940
|
|
|