|
Closing price on 12/5/2017
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.70 |
| Volume |
7,500 |
| Split-adjusted Price |
40.32 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
-0.10 / -0.20%
|
49.00
|
49.00
|
48.70
|
49.00
|
48.92
|
40.32
|
7,500
|
|
|
12/4/2017
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.00
|
49.10
|
49.05
|
40.41
|
4,800
|
|
|
12/1/2017
|
-0.20 / -0.41%
|
49.20
|
49.20
|
49.00
|
49.00
|
49.07
|
40.32
|
1,265
|
|
|
11/30/2017
|
+0.20 / +0.41%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
40.49
|
1,200
|
|
|
11/29/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.32
|
1,900
|
|
|
11/28/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.32
|
1,720
|
|
|
11/27/2017
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.90
|
49.00
|
49.05
|
40.32
|
1,960
|
|
|
11/24/2017
|
+0.50 / +1.03%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.97
|
40.32
|
1,565
|
|
|
11/23/2017
|
+0.30 / +0.62%
|
48.20
|
49.50
|
48.00
|
48.50
|
48.87
|
39.91
|
7,300
|
|
|
11/22/2017
|
+0.50 / +1.05%
|
48.00
|
48.30
|
47.80
|
48.20
|
47.99
|
39.67
|
1,400
|
|
|
11/21/2017
|
-0.40 / -0.83%
|
48.00
|
49.00
|
47.70
|
47.70
|
48.01
|
39.25
|
4,785
|
|
|
11/20/2017
|
0.00 / 0.00%
|
48.00
|
48.10
|
47.00
|
48.10
|
47.85
|
39.58
|
4,400
|
|
|
11/17/2017
|
+0.30 / +0.63%
|
47.90
|
49.50
|
47.90
|
48.00
|
48.12
|
39.50
|
10,400
|
|
|
11/16/2017
|
0.00 / 0.00%
|
47.60
|
47.70
|
47.60
|
47.70
|
47.66
|
39.25
|
1,200
|
|
|
11/15/2017
|
+0.40 / +0.85%
|
47.60
|
47.70
|
47.50
|
47.70
|
47.60
|
39.25
|
2,650
|
|
|
11/14/2017
|
-0.40 / -0.84%
|
47.70
|
47.70
|
47.30
|
47.30
|
47.56
|
38.93
|
8,000
|
|
|
11/13/2017
|
-0.10 / -0.21%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.74
|
39.25
|
7,300
|
|
|
11/10/2017
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.20
|
47.20
|
47.76
|
38.84
|
1,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
38.84
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
38.84
|
0
|
|
|
11/7/2017
|
-0.20 / -0.42%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
38.84
|
2,500
|
|
|
11/6/2017
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.40
|
47.40
|
47.46
|
39.01
|
500
|
|
|
11/3/2017
|
-1.10 / -2.29%
|
48.10
|
48.10
|
47.00
|
47.00
|
47.49
|
38.68
|
4,500
|
|
|
11/2/2017
|
0.00 / 0.00%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
39.58
|
0
|
|
|
11/1/2017
|
+0.10 / +0.21%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
39.58
|
1,000
|
|
|
10/31/2017
|
-0.10 / -0.21%
|
48.50
|
48.50
|
48.00
|
48.00
|
48.06
|
39.50
|
8,820
|
|
|
10/30/2017
|
-0.90 / -1.84%
|
49.00
|
49.00
|
48.00
|
48.10
|
48.14
|
39.58
|
11,500
|
|
|
10/27/2017
|
+0.10 / +0.20%
|
48.90
|
49.00
|
48.90
|
49.00
|
48.97
|
40.32
|
900
|
|
|
10/26/2017
|
+0.20 / +0.41%
|
48.90
|
48.90
|
48.90
|
48.90
|
48.90
|
40.24
|
0
|
|
|
10/25/2017
|
-0.30 / -0.61%
|
49.00
|
49.10
|
48.70
|
48.70
|
48.94
|
40.08
|
6,200
|
|
|