|
Closing price on 5/22/2017
|
|
| Open |
79.00 |
| High |
79.90 |
| Low |
78.00 |
| Volume |
8,170 |
| Split-adjusted Price |
30.48 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-1.00 / -1.25%
|
79.00
|
79.90
|
78.00
|
79.00
|
78.21
|
30.48
|
8,170
|
|
|
5/19/2017
|
+1.00 / +1.27%
|
78.10
|
80.00
|
77.00
|
80.00
|
78.89
|
30.87
|
49,160
|
|
|
5/18/2017
|
-0.20 / -0.25%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.49
|
30.48
|
10,180
|
|
|
5/17/2017
|
0.00 / 0.00%
|
79.00
|
79.60
|
78.10
|
79.20
|
78.89
|
30.56
|
9,900
|
|
|
5/16/2017
|
-0.50 / -0.63%
|
79.20
|
80.00
|
78.60
|
79.20
|
79.52
|
30.56
|
14,310
|
|
|
5/15/2017
|
-0.30 / -0.38%
|
80.50
|
81.00
|
79.00
|
79.70
|
79.36
|
30.75
|
21,180
|
|
|
5/12/2017
|
+2.00 / +2.56%
|
78.00
|
80.00
|
77.00
|
80.00
|
78.71
|
30.87
|
65,060
|
|
|
5/11/2017
|
-0.10 / -0.13%
|
78.00
|
78.00
|
77.40
|
78.00
|
77.53
|
30.09
|
12,820
|
|
|
5/10/2017
|
+1.20 / +1.56%
|
77.50
|
78.50
|
76.90
|
78.10
|
77.32
|
30.13
|
10,820
|
|
|
5/9/2017
|
-1.60 / -2.04%
|
78.50
|
78.50
|
76.90
|
76.90
|
77.22
|
29.67
|
10,120
|
|
|
5/8/2017
|
-1.00 / -1.26%
|
79.40
|
79.40
|
76.90
|
78.50
|
77.67
|
30.29
|
13,100
|
|
|
5/5/2017
|
+0.50 / +0.63%
|
79.00
|
79.50
|
77.50
|
79.50
|
78.84
|
30.67
|
36,070
|
|
|
5/4/2017
|
+1.30 / +1.67%
|
77.70
|
79.00
|
76.80
|
79.00
|
78.25
|
30.48
|
41,260
|
|
|
5/3/2017
|
-1.70 / -2.14%
|
79.50
|
79.50
|
77.70
|
77.70
|
78.22
|
29.98
|
25,900
|
|
|
4/28/2017
|
+0.40 / +0.51%
|
79.50
|
80.00
|
77.10
|
79.40
|
78.69
|
30.64
|
35,420
|
|
|
4/27/2017
|
+4.20 / +5.61%
|
74.90
|
79.00
|
74.60
|
79.00
|
76.46
|
30.48
|
59,760
|
|
|
4/26/2017
|
+0.20 / +0.27%
|
74.90
|
75.50
|
74.40
|
74.80
|
74.76
|
28.86
|
10,770
|
|
|
4/25/2017
|
+0.10 / +0.13%
|
74.60
|
74.60
|
73.90
|
74.60
|
74.34
|
28.78
|
27,500
|
|
|
4/24/2017
|
-0.50 / -0.67%
|
75.00
|
75.00
|
74.00
|
74.50
|
74.35
|
28.74
|
37,740
|
|
|
4/21/2017
|
+1.20 / +1.63%
|
73.80
|
75.00
|
72.80
|
75.00
|
73.82
|
28.94
|
17,650
|
|
|
4/20/2017
|
+0.60 / +0.82%
|
73.30
|
73.80
|
73.00
|
73.80
|
73.38
|
28.47
|
15,550
|
|
|
4/19/2017
|
-0.10 / -0.14%
|
73.30
|
73.30
|
72.80
|
73.20
|
73.22
|
28.24
|
9,260
|
|
|
4/18/2017
|
+0.70 / +0.96%
|
73.40
|
73.40
|
72.60
|
73.30
|
73.19
|
28.28
|
6,080
|
|
|
4/17/2017
|
-0.60 / -0.82%
|
73.40
|
73.60
|
70.00
|
72.60
|
72.89
|
28.01
|
12,210
|
|
|
4/14/2017
|
-0.80 / -1.08%
|
73.50
|
73.70
|
73.20
|
73.20
|
73.44
|
28.24
|
19,880
|
|
|
4/13/2017
|
-0.30 / -0.40%
|
74.00
|
74.30
|
73.50
|
74.00
|
73.94
|
28.55
|
12,010
|
|
|
4/12/2017
|
0.00 / 0.00%
|
73.80
|
74.40
|
73.50
|
74.30
|
73.76
|
28.67
|
23,250
|
|
|
4/11/2017
|
-0.10 / -0.13%
|
74.00
|
74.90
|
73.60
|
74.30
|
74.22
|
28.67
|
33,090
|
|
|
4/10/2017
|
+0.30 / +0.40%
|
74.90
|
74.90
|
73.50
|
74.40
|
74.26
|
28.71
|
29,330
|
|
|
4/7/2017
|
+1.00 / +1.37%
|
73.60
|
74.50
|
73.00
|
74.10
|
73.83
|
28.59
|
21,130
|
|
|