|
Closing price on 3/6/2018
|
|
| Open |
48.70 |
| High |
49.00 |
| Low |
48.70 |
| Volume |
1,720 |
| Split-adjusted Price |
40.32 |
|
|
NCS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.70
|
49.00
|
48.94
|
40.32
|
1,720
|
|
|
3/5/2018
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
48.69
|
40.32
|
4,459
|
|
|
3/2/2018
|
-0.90 / -1.82%
|
48.40
|
48.60
|
48.40
|
48.60
|
48.53
|
39.99
|
1,060
|
|
|
3/1/2018
|
+1.00 / +2.06%
|
48.50
|
49.50
|
48.50
|
49.50
|
48.73
|
40.74
|
5,219
|
|
|
2/28/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
39.91
|
700
|
|
|
2/27/2018
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
39.91
|
1,816
|
|
|
2/26/2018
|
-0.10 / -0.21%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.54
|
39.91
|
2,704
|
|
|
2/23/2018
|
+0.20 / +0.41%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.57
|
39.91
|
2,900
|
|
|
2/22/2018
|
+0.30 / +0.63%
|
48.00
|
48.30
|
48.00
|
48.30
|
48.18
|
39.75
|
1,700
|
|
|
2/21/2018
|
-0.40 / -0.83%
|
48.40
|
48.40
|
48.00
|
48.00
|
48.27
|
39.50
|
1,400
|
|
|
2/13/2018
|
+1.00 / +2.11%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.34
|
39.91
|
823
|
|
|
2/12/2018
|
-0.40 / -0.84%
|
46.10
|
47.50
|
46.10
|
47.50
|
46.84
|
39.09
|
500
|
|
|
2/9/2018
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.70
|
47.90
|
47.94
|
39.42
|
1,000
|
|
|
2/8/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
39.50
|
0
|
|
|
2/7/2018
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
39.50
|
1,000
|
|
|
2/6/2018
|
+0.30 / +0.63%
|
47.00
|
48.00
|
41.00
|
48.00
|
44.29
|
39.50
|
5,640
|
|
|
2/5/2018
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.70
|
47.70
|
47.83
|
39.25
|
4,000
|
|
|
2/2/2018
|
-1.20 / -2.45%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.93
|
39.34
|
2,100
|
|
|
2/1/2018
|
0.00 / 0.00%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.52
|
40.32
|
11,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
48.69
|
40.32
|
1,536
|
|
|
1/30/2018
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.32
|
200
|
|
|
1/29/2018
|
+0.30 / +0.60%
|
48.50
|
50.00
|
47.00
|
50.00
|
48.83
|
41.15
|
4,520
|
|
|
1/26/2018
|
-2.00 / -3.92%
|
51.00
|
51.20
|
49.00
|
49.00
|
49.74
|
40.32
|
7,000
|
|
|
1/25/2018
|
-0.10 / -0.20%
|
51.20
|
52.00
|
51.00
|
51.00
|
51.53
|
41.97
|
5,425
|
|
|
1/24/2018
|
+0.90 / +1.79%
|
50.20
|
51.10
|
50.00
|
51.10
|
50.19
|
42.05
|
8,500
|
|
|
1/23/2018
|
+1.70 / +3.51%
|
48.50
|
50.50
|
48.50
|
50.20
|
49.27
|
41.31
|
20,739
|
|
|
1/22/2018
|
+0.10 / +0.21%
|
48.40
|
48.50
|
48.30
|
48.50
|
48.44
|
39.91
|
1,500
|
|
|
1/19/2018
|
0.00 / 0.00%
|
48.40
|
48.80
|
48.30
|
48.30
|
48.44
|
39.75
|
6,600
|
|
|
1/18/2018
|
-0.20 / -0.41%
|
48.20
|
48.30
|
48.20
|
48.30
|
48.27
|
39.75
|
1,810
|
|
|
1/17/2018
|
-0.20 / -0.41%
|
48.30
|
48.50
|
48.30
|
48.50
|
48.48
|
39.91
|
5,600
|
|
|