|
Closing price on 7/5/2017
|
|
| Open |
83.40 |
| High |
83.40 |
| Low |
82.00 |
| Volume |
75,050 |
| Split-adjusted Price |
32.06 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.30 / -0.36%
|
83.40
|
83.40
|
82.00
|
83.10
|
82.88
|
32.06
|
75,050
|
|
|
7/4/2017
|
-0.20 / -0.24%
|
83.90
|
83.90
|
82.90
|
83.40
|
83.41
|
32.18
|
69,630
|
|
|
7/3/2017
|
0.00 / 0.00%
|
83.90
|
84.10
|
83.60
|
83.60
|
83.85
|
32.26
|
48,680
|
|
|
6/30/2017
|
-0.40 / -0.48%
|
84.00
|
84.20
|
83.50
|
83.60
|
83.75
|
32.26
|
75,520
|
|
|
6/29/2017
|
0.00 / 0.00%
|
84.00
|
84.10
|
83.70
|
84.00
|
83.91
|
32.41
|
28,100
|
|
|
6/28/2017
|
-0.20 / -0.24%
|
84.20
|
84.20
|
83.60
|
84.00
|
83.96
|
32.41
|
20,140
|
|
|
6/27/2017
|
0.00 / 0.00%
|
84.20
|
84.20
|
83.50
|
84.20
|
83.97
|
32.49
|
34,560
|
|
|
6/26/2017
|
+0.60 / +0.72%
|
83.50
|
84.40
|
83.10
|
84.20
|
84.00
|
32.49
|
57,260
|
|
|
6/23/2017
|
+0.60 / +0.72%
|
84.90
|
84.90
|
83.60
|
83.60
|
84.21
|
32.26
|
96,870
|
|
|
6/22/2017
|
+0.50 / +0.61%
|
81.30
|
83.30
|
81.30
|
83.00
|
83.00
|
32.02
|
28,700
|
|
|
6/21/2017
|
+0.70 / +0.86%
|
81.80
|
82.60
|
80.50
|
82.50
|
82.09
|
31.83
|
33,550
|
|
|
6/20/2017
|
+1.80 / +2.25%
|
80.50
|
82.40
|
80.00
|
81.80
|
81.42
|
31.56
|
55,340
|
|
|
6/19/2017
|
+0.20 / +0.25%
|
79.80
|
80.50
|
79.00
|
80.00
|
79.93
|
30.87
|
8,670
|
|
|
6/16/2017
|
+0.30 / +0.38%
|
79.50
|
79.80
|
78.80
|
79.80
|
79.41
|
30.79
|
29,380
|
|
|
6/15/2017
|
+0.10 / +0.13%
|
78.80
|
79.60
|
78.80
|
79.50
|
79.37
|
30.67
|
14,060
|
|
|
6/14/2017
|
+1.30 / +1.66%
|
78.10
|
79.40
|
78.10
|
79.40
|
79.21
|
30.64
|
19,870
|
|
|
6/13/2017
|
-1.10 / -1.39%
|
79.00
|
79.40
|
78.10
|
78.10
|
78.25
|
30.13
|
14,990
|
|
|
6/12/2017
|
-0.20 / -0.25%
|
79.00
|
79.20
|
78.10
|
79.20
|
78.80
|
30.56
|
10,800
|
|
|
6/9/2017
|
-0.50 / -0.63%
|
79.40
|
79.70
|
79.00
|
79.40
|
79.11
|
30.64
|
10,960
|
|
|
6/8/2017
|
+0.40 / +0.50%
|
79.50
|
79.90
|
78.60
|
79.90
|
79.61
|
30.83
|
23,490
|
|
|
6/7/2017
|
-0.20 / -0.25%
|
79.70
|
79.70
|
78.60
|
79.50
|
79.23
|
30.67
|
23,590
|
|
|
6/6/2017
|
-0.30 / -0.38%
|
79.00
|
80.00
|
79.00
|
79.70
|
79.21
|
30.75
|
14,190
|
|
|
6/5/2017
|
+0.70 / +0.88%
|
78.70
|
80.00
|
78.50
|
80.00
|
79.02
|
30.87
|
18,640
|
|
|
6/2/2017
|
+0.80 / +1.02%
|
79.30
|
79.30
|
78.50
|
79.30
|
78.79
|
30.60
|
9,290
|
|
|
6/1/2017
|
-1.50 / -1.88%
|
79.50
|
80.80
|
78.50
|
78.50
|
79.04
|
30.29
|
27,150
|
|
|
5/31/2017
|
-0.10 / -0.12%
|
80.00
|
80.10
|
79.10
|
80.00
|
79.79
|
30.87
|
11,530
|
|
|
5/30/2017
|
-0.90 / -1.11%
|
81.00
|
81.00
|
79.00
|
80.10
|
80.04
|
30.91
|
29,260
|
|
|
5/29/2017
|
+1.00 / +1.25%
|
80.00
|
81.90
|
80.00
|
81.00
|
80.78
|
31.25
|
32,990
|
|
|
5/26/2017
|
+1.00 / +1.27%
|
79.00
|
80.00
|
78.40
|
80.00
|
79.46
|
30.87
|
54,720
|
|
|
5/25/2017
|
+1.10 / +1.41%
|
77.70
|
79.50
|
77.70
|
79.00
|
78.05
|
30.48
|
34,440
|
|
|