|
Closing price on 5/4/2017
|
|
| Open |
77.70 |
| High |
79.00 |
| Low |
76.80 |
| Volume |
41,260 |
| Split-adjusted Price |
30.48 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/5/2017
|
-0.50 / -0.68%
|
74.50
|
74.50
|
73.10
|
73.10
|
73.44
|
28.20
|
16,380
|
|
|
4/4/2017
|
0.00 / 0.00%
|
74.10
|
74.30
|
73.30
|
73.60
|
73.59
|
28.40
|
25,750
|
|
|
4/3/2017
|
-0.80 / -1.08%
|
74.40
|
74.40
|
73.50
|
73.60
|
73.77
|
28.40
|
8,540
|
|
|
3/31/2017
|
-1.60 / -2.11%
|
76.00
|
76.00
|
74.10
|
74.40
|
74.22
|
28.71
|
19,470
|
|
|
3/30/2017
|
+3.20 / +4.40%
|
72.80
|
76.00
|
72.80
|
76.00
|
74.34
|
29.32
|
49,340
|
|
|
3/29/2017
|
-1.00 / -1.36%
|
73.90
|
73.90
|
72.80
|
72.80
|
73.12
|
28.09
|
16,520
|
|
|
3/28/2017
|
-0.60 / -0.81%
|
74.40
|
74.40
|
73.30
|
73.80
|
73.78
|
28.47
|
19,830
|
|
|
3/27/2017
|
0.00 / 0.00%
|
74.40
|
74.70
|
73.20
|
74.40
|
73.86
|
28.71
|
46,210
|
|
|
3/24/2017
|
-0.40 / -0.53%
|
74.50
|
75.00
|
74.40
|
74.40
|
74.63
|
28.71
|
11,510
|
|
|
3/23/2017
|
+0.20 / +0.27%
|
74.60
|
75.80
|
74.00
|
74.80
|
74.28
|
28.86
|
17,960
|
|
|
3/22/2017
|
-1.30 / -1.71%
|
75.50
|
75.50
|
74.50
|
74.60
|
74.98
|
28.78
|
15,430
|
|
|
3/21/2017
|
+0.60 / +0.80%
|
75.30
|
76.00
|
74.70
|
75.90
|
75.52
|
29.28
|
31,250
|
|
|