|
Closing price on 5/25/2017
|
|
| Open |
27.40 |
| High |
28.50 |
| Low |
27.40 |
| Volume |
8,992 |
| Split-adjusted Price |
22.28 |
|
|
NAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2017
|
-1.00 / -3.45%
|
27.40
|
28.50
|
27.40
|
28.00
|
28.14
|
22.28
|
8,992
|
|
|
5/24/2017
|
+0.50 / +1.75%
|
29.30
|
29.30
|
28.90
|
29.00
|
29.01
|
23.07
|
61,105
|
|
|
5/23/2017
|
-3.00 / -9.52%
|
30.00
|
30.00
|
28.50
|
28.50
|
29.29
|
22.68
|
13,778
|
|
|
5/22/2017
|
+0.30 / +0.96%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.42
|
22.60
|
3,509
|
|
|
5/19/2017
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.00
|
31.30
|
31.20
|
22.45
|
4,410
|
|
|
5/18/2017
|
+1.20 / +4.00%
|
30.00
|
31.20
|
30.00
|
31.20
|
30.41
|
22.38
|
7,074
|
|
|
5/17/2017
|
-1.50 / -4.76%
|
30.00
|
31.40
|
30.00
|
30.00
|
30.14
|
21.52
|
7,900
|
|
|
5/16/2017
|
+0.50 / +1.61%
|
31.50
|
31.50
|
31.30
|
31.50
|
31.47
|
22.60
|
78,720
|
|
|
5/15/2017
|
-0.60 / -1.90%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.34
|
22.24
|
15,556
|
|
|
5/12/2017
|
+3.50 / +12.50%
|
28.80
|
32.00
|
28.80
|
31.50
|
31.55
|
22.60
|
72,501
|
|
|
5/11/2017
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.60
|
28.00
|
27.93
|
20.09
|
10,032
|
|
|
5/10/2017
|
+0.50 / +1.82%
|
26.50
|
27.90
|
26.50
|
27.90
|
27.61
|
20.01
|
2,200
|
|
|
5/9/2017
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.41
|
19.65
|
1,100
|
|
|
5/8/2017
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
20.01
|
1,000
|
|
|
5/5/2017
|
+0.60 / +2.20%
|
26.70
|
28.20
|
26.70
|
27.90
|
27.70
|
20.01
|
800
|
|
|
5/4/2017
|
-0.30 / -1.09%
|
27.60
|
27.90
|
27.30
|
27.30
|
27.76
|
19.58
|
2,600
|
|
|
5/3/2017
|
-0.30 / -1.08%
|
26.50
|
27.60
|
26.50
|
27.60
|
27.57
|
19.80
|
8,678
|
|
|
4/28/2017
|
-0.10 / -0.36%
|
27.90
|
28.20
|
27.80
|
27.90
|
27.89
|
20.01
|
27,364
|
|
|
4/27/2017
|
+1.70 / +6.46%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.84
|
20.09
|
24,500
|
|
|
4/26/2017
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.10
|
26.30
|
26.16
|
18.87
|
2,100
|
|
|
4/25/2017
|
-1.20 / -4.38%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.10
|
18.79
|
3,300
|
|
|
4/24/2017
|
+1.10 / +4.18%
|
27.80
|
27.80
|
27.10
|
27.40
|
27.40
|
19.65
|
3,300
|
|
|
4/21/2017
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
18.87
|
100
|
|
|
4/20/2017
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
18.72
|
100
|
|
|
4/19/2017
|
+0.20 / +0.77%
|
26.10
|
26.20
|
26.10
|
26.20
|
26.15
|
18.79
|
2,032
|
|
|
4/18/2017
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.65
|
300
|
|
|
4/17/2017
|
-4.50 / -14.52%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.54
|
19.01
|
2,600
|
|
|
4/14/2017
|
+3.70 / +13.55%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.24
|
100
|
|
|
4/13/2017
|
-4.20 / -13.33%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.02
|
19.58
|
2,502
|
|
|
4/12/2017
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
22.60
|
0
|
|
|