|
Closing price on 8/4/2017
|
|
| Open |
57.00 |
| High |
57.70 |
| Low |
56.50 |
| Volume |
28,440 |
| Split-adjusted Price |
29.58 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
-0.20 / -0.35%
|
57.00
|
57.70
|
56.50
|
57.50
|
56.93
|
29.58
|
28,440
|
|
|
8/3/2017
|
-0.20 / -0.35%
|
57.10
|
57.90
|
56.70
|
57.70
|
57.12
|
29.68
|
24,580
|
|
|
8/2/2017
|
-0.10 / -0.17%
|
58.00
|
58.00
|
57.10
|
57.90
|
57.58
|
29.79
|
26,850
|
|
|
8/1/2017
|
-0.80 / -1.36%
|
58.80
|
58.80
|
58.00
|
58.00
|
58.08
|
29.84
|
52,100
|
|
|
7/31/2017
|
0.00 / 0.00%
|
58.90
|
58.90
|
58.00
|
58.80
|
58.48
|
30.25
|
17,830
|
|
|
7/28/2017
|
+0.40 / +0.68%
|
59.00
|
59.00
|
58.40
|
58.80
|
58.55
|
30.25
|
3,450
|
|
|
7/27/2017
|
+1.00 / +1.74%
|
59.50
|
59.50
|
57.50
|
58.40
|
58.17
|
30.04
|
10,400
|
|
|
7/26/2017
|
+0.70 / +1.23%
|
57.20
|
57.40
|
56.80
|
57.40
|
56.89
|
29.53
|
27,510
|
|
|
7/25/2017
|
-0.80 / -1.39%
|
57.50
|
58.90
|
56.60
|
56.70
|
57.11
|
29.17
|
20,820
|
|
|
7/24/2017
|
-0.80 / -1.37%
|
58.80
|
58.80
|
57.50
|
57.50
|
58.10
|
29.58
|
8,090
|
|
|
7/21/2017
|
0.00 / 0.00%
|
58.40
|
58.50
|
58.00
|
58.30
|
58.29
|
29.99
|
6,330
|
|
|
7/20/2017
|
-0.20 / -0.34%
|
58.50
|
58.50
|
57.50
|
58.30
|
57.94
|
29.99
|
25,890
|
|
|
7/19/2017
|
-1.20 / -2.01%
|
58.60
|
58.70
|
58.30
|
58.50
|
58.40
|
30.09
|
8,510
|
|
|
7/18/2017
|
+0.20 / +0.34%
|
59.00
|
60.00
|
58.30
|
59.70
|
59.07
|
30.71
|
14,170
|
|
|
7/17/2017
|
-0.50 / -0.83%
|
59.00
|
59.80
|
58.20
|
59.50
|
58.84
|
30.61
|
11,590
|
|
|
7/14/2017
|
0.00 / 0.00%
|
59.90
|
60.00
|
58.90
|
60.00
|
59.85
|
30.87
|
11,830
|
|
|
7/13/2017
|
-0.40 / -0.66%
|
60.40
|
60.50
|
59.00
|
60.00
|
59.57
|
30.87
|
11,500
|
|
|
7/12/2017
|
+0.40 / +0.67%
|
60.50
|
60.50
|
59.60
|
60.40
|
60.08
|
31.07
|
19,590
|
|
|
7/11/2017
|
0.00 / 0.00%
|
59.70
|
60.00
|
58.30
|
60.00
|
59.11
|
30.87
|
18,220
|
|
|
7/10/2017
|
-0.20 / -0.33%
|
60.00
|
60.00
|
58.00
|
60.00
|
58.93
|
30.87
|
37,740
|
|
|
7/7/2017
|
-2.40 / -3.83%
|
62.00
|
62.80
|
60.20
|
60.20
|
61.01
|
30.97
|
29,960
|
|
|
7/6/2017
|
-20.50 / -24.67%
|
66.60
|
66.60
|
62.50
|
62.60
|
63.09
|
32.20
|
26,470
|
|
|
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
|
|
|