|
Closing price on 12/7/2016
|
|
| Open |
63.80 |
| High |
63.80 |
| Low |
61.50 |
| Volume |
3,300 |
| Split-adjusted Price |
30.75 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.50 / -0.80%
|
63.80
|
63.80
|
61.50
|
62.00
|
62.56
|
30.75
|
3,300
|
|
|
12/6/2016
|
-3.20 / -4.87%
|
65.10
|
65.10
|
62.00
|
62.50
|
63.66
|
31.00
|
7,800
|
|
|
12/5/2016
|
-1.50 / -2.23%
|
66.40
|
66.40
|
65.50
|
65.70
|
65.84
|
32.59
|
7,500
|
|
|
12/2/2016
|
+0.50 / +0.75%
|
67.30
|
67.30
|
67.00
|
67.00
|
67.17
|
33.24
|
900
|
|
|
12/1/2016
|
-1.40 / -2.06%
|
68.60
|
68.60
|
66.50
|
66.50
|
67.26
|
32.99
|
4,800
|
|
|
11/30/2016
|
0.00 / 0.00%
|
69.00
|
69.80
|
66.50
|
67.90
|
68.09
|
33.68
|
5,000
|
|
|
11/29/2016
|
+1.90 / +2.88%
|
68.70
|
70.00
|
67.00
|
67.90
|
67.61
|
33.68
|
5,000
|
|
|
11/28/2016
|
-3.00 / -4.35%
|
69.00
|
70.50
|
66.00
|
66.00
|
68.67
|
32.74
|
3,600
|
|
|
11/25/2016
|
0.00 / 0.00%
|
70.50
|
70.50
|
66.50
|
66.50
|
69.03
|
32.99
|
2,200
|
|
|
11/24/2016
|
-1.50 / -2.21%
|
66.40
|
68.00
|
66.40
|
66.50
|
66.90
|
32.99
|
6,400
|
|
|
11/23/2016
|
-3.00 / -4.23%
|
70.00
|
71.50
|
68.00
|
68.00
|
69.00
|
33.73
|
6,300
|
|
|
11/22/2016
|
-1.50 / -2.07%
|
74.00
|
76.60
|
70.20
|
71.00
|
72.53
|
35.22
|
6,400
|
|
|
11/21/2016
|
-0.60 / -0.82%
|
75.00
|
78.60
|
72.00
|
72.50
|
75.73
|
35.96
|
13,200
|
|
|
11/18/2016
|
+3.60 / +5.22%
|
68.00
|
76.00
|
68.00
|
72.60
|
73.11
|
36.01
|
34,150
|
|
|
11/17/2016
|
+4.40 / +6.81%
|
64.20
|
70.20
|
64.00
|
69.00
|
67.58
|
34.23
|
31,900
|
|
|
11/16/2016
|
-0.90 / -1.37%
|
66.60
|
66.60
|
63.60
|
64.60
|
64.38
|
32.04
|
2,200
|
|
|
11/15/2016
|
+1.50 / +2.34%
|
66.00
|
66.50
|
62.00
|
65.50
|
65.12
|
32.49
|
3,600
|
|
|
11/14/2016
|
-3.10 / -4.62%
|
68.50
|
68.50
|
64.00
|
64.00
|
65.30
|
31.75
|
5,300
|
|
|
11/11/2016
|
-1.50 / -2.21%
|
68.50
|
68.50
|
66.50
|
66.50
|
67.07
|
32.99
|
6,100
|
|
|
11/10/2016
|
-1.00 / -1.45%
|
69.00
|
72.00
|
67.00
|
68.00
|
70.05
|
33.73
|
3,600
|
|
|
11/9/2016
|
0.00 / 0.00%
|
69.00
|
69.90
|
67.00
|
69.00
|
69.19
|
32.74
|
9,600
|
|
|
11/8/2016
|
+1.00 / +1.47%
|
69.00
|
70.70
|
68.50
|
69.00
|
69.47
|
32.74
|
11,700
|
|
|
11/7/2016
|
-3.00 / -4.23%
|
69.50
|
70.90
|
67.00
|
68.00
|
68.33
|
32.27
|
11,800
|
|
|
11/4/2016
|
-0.20 / -0.28%
|
70.90
|
71.30
|
70.00
|
70.00
|
70.99
|
33.22
|
17,700
|
|
|
11/3/2016
|
-1.80 / -2.50%
|
70.00
|
73.00
|
70.00
|
70.20
|
71.30
|
33.31
|
14,500
|
|
|
11/2/2016
|
+3.00 / +4.35%
|
72.00
|
72.00
|
70.00
|
72.00
|
70.90
|
34.17
|
23,100
|
|
|
11/1/2016
|
-22.90 / -24.92%
|
70.00
|
73.00
|
67.00
|
69.00
|
69.76
|
32.74
|
13,900
|
|
|
10/31/2016
|
+0.60 / +0.66%
|
90.00
|
99.00
|
90.00
|
91.90
|
93.67
|
30.63
|
17,800
|
|
|
10/28/2016
|
+2.30 / +2.56%
|
90.00
|
92.90
|
89.90
|
92.00
|
91.31
|
30.66
|
17,220
|
|
|
10/27/2016
|
-0.30 / -0.33%
|
91.00
|
91.00
|
89.70
|
89.70
|
90.01
|
29.89
|
6,600
|
|
|