Closing price on 8/22/2019
|
|
Open |
52.50 |
High |
52.50 |
Low |
52.00 |
Volume |
11,500 |
Split-adjusted Price |
38.44 |
|
|
NNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2019
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.00
|
52.30
|
52.26
|
38.44
|
11,500
|
|
8/21/2019
|
-0.20 / -0.38%
|
52.40
|
52.50
|
52.30
|
52.30
|
52.37
|
38.44
|
13,520
|
|
8/20/2019
|
+0.10 / +0.19%
|
52.90
|
52.90
|
52.30
|
52.50
|
52.46
|
38.58
|
10,790
|
|
8/19/2019
|
0.00 / 0.00%
|
54.40
|
54.40
|
52.30
|
52.40
|
52.43
|
38.51
|
4,120
|
|
8/16/2019
|
-0.10 / -0.19%
|
52.90
|
52.90
|
52.40
|
52.40
|
52.50
|
38.51
|
4,400
|
|
8/15/2019
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.40
|
52.50
|
52.48
|
38.58
|
6,430
|
|
8/14/2019
|
-0.40 / -0.76%
|
53.20
|
53.20
|
52.50
|
52.50
|
52.91
|
38.58
|
1,890
|
|
8/13/2019
|
+0.60 / +1.15%
|
53.50
|
53.50
|
52.20
|
52.90
|
53.03
|
38.88
|
1,420
|
|
8/12/2019
|
0.00 / 0.00%
|
52.30
|
52.40
|
52.20
|
52.30
|
52.36
|
38.44
|
4,870
|
|
8/9/2019
|
-0.20 / -0.38%
|
52.50
|
52.50
|
52.30
|
52.30
|
52.40
|
38.44
|
32,300
|
|
8/8/2019
|
-0.10 / -0.19%
|
52.60
|
52.60
|
52.30
|
52.50
|
52.38
|
38.58
|
8,820
|
|
8/7/2019
|
+0.10 / +0.19%
|
52.50
|
52.80
|
52.30
|
52.60
|
52.55
|
38.66
|
280
|
|
8/6/2019
|
+0.20 / +0.38%
|
52.10
|
55.00
|
52.10
|
52.50
|
52.41
|
38.58
|
3,110
|
|
8/5/2019
|
-0.20 / -0.38%
|
52.90
|
52.90
|
52.10
|
52.30
|
52.26
|
38.44
|
6,640
|
|
8/2/2019
|
0.00 / 0.00%
|
52.50
|
52.80
|
52.30
|
52.50
|
52.64
|
38.58
|
11,930
|
|
8/1/2019
|
0.00 / 0.00%
|
52.50
|
52.80
|
52.50
|
52.50
|
52.64
|
38.58
|
4,920
|
|
7/31/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
38.58
|
1,600
|
|
7/30/2019
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.64
|
38.58
|
12,900
|
|
7/29/2019
|
-0.40 / -0.76%
|
52.90
|
53.00
|
52.50
|
52.50
|
52.90
|
38.58
|
3,100
|
|
7/26/2019
|
+0.10 / +0.19%
|
53.40
|
53.40
|
52.70
|
52.90
|
52.78
|
38.88
|
4,490
|
|
7/25/2019
|
+0.10 / +0.19%
|
52.80
|
53.00
|
52.60
|
52.80
|
52.81
|
38.80
|
12,100
|
|
7/24/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.70
|
52.70
|
52.85
|
38.73
|
18,240
|
|
7/23/2019
|
-0.60 / -1.13%
|
53.40
|
53.50
|
52.70
|
52.70
|
53.03
|
38.73
|
8,900
|
|
7/22/2019
|
-1.00 / -1.84%
|
54.00
|
54.00
|
53.00
|
53.30
|
53.60
|
39.17
|
23,190
|
|
7/19/2019
|
+0.30 / +0.56%
|
53.70
|
54.40
|
53.70
|
54.30
|
53.73
|
39.91
|
670
|
|
7/18/2019
|
+0.30 / +0.56%
|
53.60
|
54.20
|
53.60
|
54.00
|
53.90
|
39.69
|
17,180
|
|
7/17/2019
|
-0.70 / -1.29%
|
54.40
|
54.40
|
53.50
|
53.70
|
53.63
|
39.46
|
14,470
|
|
7/16/2019
|
+0.50 / +0.93%
|
54.60
|
54.60
|
53.50
|
54.40
|
53.68
|
39.98
|
3,800
|
|
7/15/2019
|
+0.10 / +0.19%
|
53.80
|
53.90
|
53.60
|
53.90
|
53.77
|
39.61
|
15,270
|
|
7/12/2019
|
-0.20 / -0.37%
|
53.60
|
54.20
|
53.50
|
53.80
|
53.97
|
39.54
|
48,620
|
|
|