|
Closing price on 3/20/2017
|
|
| Open |
27.80 |
| High |
27.90 |
| Low |
27.60 |
| Volume |
6,100 |
| Split-adjusted Price |
19.80 |
|
|
NAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2017
|
+0.10 / +0.36%
|
27.80
|
27.90
|
27.60
|
27.60
|
27.65
|
19.80
|
6,100
|
|
|
3/17/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.40
|
27.40
|
27.53
|
19.65
|
9,847
|
|
|
3/16/2017
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.10
|
27.40
|
27.24
|
19.65
|
5,100
|
|
|
3/15/2017
|
-0.30 / -1.08%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
19.65
|
2,500
|
|
|
3/14/2017
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.10
|
27.70
|
27.56
|
19.87
|
12,600
|
|
|
3/13/2017
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.50
|
27.50
|
27.56
|
19.73
|
17,264
|
|
|
3/10/2017
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.78
|
19.87
|
4,000
|
|
|
3/9/2017
|
0.00 / 0.00%
|
27.60
|
27.70
|
27.60
|
27.70
|
27.66
|
19.87
|
19,600
|
|
|
3/8/2017
|
-0.30 / -1.07%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
19.87
|
14,500
|
|
|
3/7/2017
|
+0.40 / +1.45%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.70
|
20.09
|
14,800
|
|
|
3/6/2017
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
19.80
|
11,500
|
|
|
3/3/2017
|
-0.10 / -0.36%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.60
|
19.73
|
18,100
|
|
|
3/2/2017
|
-0.40 / -1.43%
|
28.80
|
28.80
|
27.50
|
27.60
|
27.66
|
19.80
|
14,900
|
|
|
3/1/2017
|
+0.50 / +1.82%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.09
|
20
|
|
|
2/28/2017
|
-0.50 / -1.79%
|
28.00
|
28.90
|
27.50
|
27.50
|
28.00
|
19.73
|
16,800
|
|
|
2/27/2017
|
-1.60 / -5.41%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.02
|
20.09
|
6,800
|
|
|
2/24/2017
|
-1.00 / -3.57%
|
29.80
|
29.80
|
27.00
|
27.00
|
29.63
|
19.37
|
1,600
|
|
|
2/23/2017
|
-1.10 / -3.78%
|
29.40
|
29.40
|
28.00
|
28.00
|
28.33
|
20.09
|
6,601
|
|
|
2/22/2017
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
20.87
|
2,666
|
|
|
2/21/2017
|
+0.20 / +0.69%
|
29.90
|
29.90
|
29.00
|
29.20
|
29.23
|
20.95
|
11,300
|
|
|
2/20/2017
|
-0.50 / -1.69%
|
29.90
|
29.90
|
29.00
|
29.00
|
29.31
|
20.80
|
8,900
|
|
|
2/17/2017
|
0.00 / 0.00%
|
30.40
|
30.40
|
29.20
|
29.20
|
29.55
|
20.95
|
10,317
|
|
|
2/16/2017
|
-1.30 / -4.26%
|
30.90
|
30.90
|
29.10
|
29.20
|
29.75
|
20.95
|
11,301
|
|
|
2/15/2017
|
-0.80 / -2.56%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.75
|
21.88
|
5,732
|
|
|
2/14/2017
|
+1.50 / +5.03%
|
31.90
|
31.90
|
29.80
|
31.30
|
30.45
|
22.45
|
6,791
|
|
|
2/13/2017
|
-1.20 / -3.87%
|
33.30
|
33.30
|
29.60
|
29.80
|
30.23
|
21.38
|
13,940
|
|
|
2/10/2017
|
-0.40 / -1.29%
|
29.20
|
32.00
|
29.20
|
30.50
|
31.04
|
21.88
|
3,910
|
|
|
2/9/2017
|
+1.80 / +6.19%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
22.17
|
191
|
|
|
2/8/2017
|
+0.10 / +0.34%
|
29.00
|
29.10
|
29.00
|
29.10
|
29.05
|
20.87
|
3,410
|
|
|
2/7/2017
|
-2.00 / -6.45%
|
33.40
|
33.40
|
29.00
|
29.00
|
31.26
|
20.80
|
7,500
|
|
|