|
Closing price on 11/23/2017
|
|
| Open |
48.20 |
| High |
49.50 |
| Low |
48.00 |
| Volume |
7,300 |
| Split-adjusted Price |
36.88 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.30 / +0.62%
|
48.20
|
49.50
|
48.00
|
48.50
|
48.87
|
36.88
|
7,300
|
|
|
11/22/2017
|
+0.50 / +1.05%
|
48.00
|
48.30
|
47.80
|
48.20
|
47.99
|
36.65
|
1,400
|
|
|
11/21/2017
|
-0.40 / -0.83%
|
48.00
|
49.00
|
47.70
|
47.70
|
48.01
|
36.27
|
4,785
|
|
|
11/20/2017
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.00
|
48.10
|
47.85
|
36.57
|
4,400
|
|
|
11/17/2017
|
+0.30 / +0.63%
|
47.90
|
49.50
|
47.90
|
48.00
|
48.12
|
36.50
|
10,400
|
|
|
11/16/2017
|
0.00 / 0.00%
|
47.60
|
47.70
|
47.60
|
47.70
|
47.66
|
36.27
|
1,200
|
|
|
11/15/2017
|
+0.40 / +0.85%
|
47.60
|
47.70
|
47.50
|
47.70
|
47.60
|
36.27
|
2,650
|
|
|
11/14/2017
|
-0.40 / -0.84%
|
47.70
|
47.70
|
47.30
|
47.30
|
47.56
|
35.97
|
8,000
|
|
|
11/13/2017
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.74
|
36.27
|
7,300
|
|
|
11/10/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.76
|
35.89
|
1,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
35.89
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
35.89
|
0
|
|
|
11/7/2017
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
35.89
|
2,500
|
|
|
11/6/2017
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.40
|
47.40
|
47.46
|
36.04
|
500
|
|
|
11/3/2017
|
-1.10 / -2.29%
|
48.10
|
48.10
|
47.00
|
47.00
|
47.49
|
35.74
|
4,500
|
|
|
11/2/2017
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
36.57
|
0
|
|
|
11/1/2017
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
36.57
|
1,000
|
|
|
10/31/2017
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.06
|
36.50
|
8,820
|
|
|
10/30/2017
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.14
|
36.57
|
11,500
|
|
|
10/27/2017
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.97
|
37.26
|
900
|
|
|
10/26/2017
|
+0.20 / +0.41%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
37.18
|
0
|
|
|
10/25/2017
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.70
|
48.70
|
48.94
|
37.03
|
6,200
|
|
|
10/24/2017
|
+0.50 / +1.03%
|
49.00
|
49.10
|
49.00
|
49.00
|
49.04
|
37.26
|
1,200
|
|
|
10/23/2017
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.65
|
36.88
|
7,200
|
|
|
10/20/2017
|
-0.20 / -0.41%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.07
|
37.26
|
4,200
|
|
|
10/19/2017
|
+0.20 / +0.41%
|
49.00
|
49.20
|
49.00
|
49.20
|
49.14
|
37.41
|
2,500
|
|
|
10/18/2017
|
-0.10 / -0.20%
|
49.00
|
49.20
|
49.00
|
49.00
|
49.07
|
37.26
|
5,600
|
|
|
10/17/2017
|
-0.40 / -0.81%
|
49.00
|
49.30
|
49.00
|
49.10
|
49.18
|
37.33
|
4,000
|
|
|
10/16/2017
|
-0.20 / -0.40%
|
49.70
|
49.70
|
49.50
|
49.50
|
49.51
|
37.64
|
3,600
|
|
|
10/13/2017
|
-0.30 / -0.60%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
37.79
|
39
|
|
|