|
|
Closing price on 3/21/2018
|
|
| Open |
31.40 |
| High |
31.40 |
| Low |
30.70 |
| Volume |
139,980 |
| Split-adjusted Price |
14.55 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
0.00 / 0.00%
|
31.40
|
31.40
|
30.70
|
31.00
|
30.90
|
14.55
|
139,980
|
|
|
3/20/2018
|
+0.15 / +0.49%
|
30.85
|
31.80
|
30.80
|
31.00
|
31.07
|
14.55
|
322,320
|
|
|
3/19/2018
|
-0.55 / -1.75%
|
31.25
|
31.70
|
30.80
|
30.85
|
31.02
|
14.48
|
454,400
|
|
|
3/16/2018
|
-0.60 / -1.88%
|
31.60
|
31.90
|
31.30
|
31.40
|
31.55
|
14.74
|
298,960
|
|
|
3/15/2018
|
-0.40 / -1.23%
|
32.40
|
32.45
|
31.90
|
32.00
|
32.13
|
15.02
|
180,080
|
|
|
3/14/2018
|
+1.00 / +3.18%
|
31.45
|
32.50
|
31.45
|
32.40
|
32.04
|
15.21
|
490,680
|
|
|
3/13/2018
|
-0.60 / -1.88%
|
32.00
|
32.00
|
31.10
|
31.40
|
31.32
|
14.74
|
446,200
|
|
|
3/12/2018
|
-0.60 / -1.84%
|
32.80
|
33.00
|
32.00
|
32.00
|
32.22
|
15.02
|
263,850
|
|
|
3/9/2018
|
-0.40 / -1.21%
|
33.00
|
33.50
|
32.60
|
32.60
|
32.88
|
15.30
|
295,400
|
|
|
3/8/2018
|
+0.55 / +1.69%
|
32.45
|
33.30
|
32.45
|
33.00
|
32.84
|
15.49
|
543,910
|
|
|
3/7/2018
|
-0.05 / -0.15%
|
32.10
|
32.70
|
32.10
|
32.45
|
32.43
|
15.23
|
562,010
|
|
|
3/6/2018
|
0.00 / 0.00%
|
33.50
|
33.50
|
31.80
|
32.50
|
32.26
|
15.25
|
1,079,050
|
|
|
3/5/2018
|
-1.90 / -5.52%
|
34.00
|
34.30
|
32.50
|
32.50
|
33.16
|
15.25
|
1,101,890
|
|
|
3/2/2018
|
-0.20 / -0.58%
|
34.00
|
34.40
|
33.70
|
34.40
|
33.95
|
16.14
|
686,370
|
|
|
3/1/2018
|
+1.00 / +2.98%
|
33.35
|
34.90
|
33.35
|
34.60
|
34.35
|
16.24
|
983,460
|
|
|
2/28/2018
|
-0.10 / -0.30%
|
33.70
|
34.00
|
33.50
|
33.60
|
33.64
|
15.77
|
1,166,800
|
|
|
2/27/2018
|
-1.00 / -2.88%
|
34.80
|
34.80
|
33.50
|
33.70
|
34.18
|
15.82
|
732,870
|
|
|
2/26/2018
|
-0.70 / -1.98%
|
35.50
|
35.70
|
34.50
|
34.70
|
35.04
|
16.29
|
887,960
|
|
|
2/23/2018
|
0.00 / 0.00%
|
35.40
|
35.70
|
34.90
|
35.40
|
35.20
|
16.61
|
525,950
|
|
|
2/22/2018
|
-0.50 / -1.39%
|
35.70
|
35.80
|
35.25
|
35.40
|
35.57
|
16.61
|
161,770
|
|
|
2/21/2018
|
+0.10 / +0.28%
|
36.90
|
36.90
|
35.70
|
35.90
|
35.90
|
16.85
|
269,550
|
|
|
2/13/2018
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.50
|
35.80
|
35.71
|
16.80
|
316,590
|
|
|
2/12/2018
|
+0.80 / +2.29%
|
35.00
|
36.00
|
35.00
|
35.80
|
35.63
|
16.80
|
113,990
|
|
|
2/9/2018
|
0.00 / 0.00%
|
32.60
|
35.00
|
32.60
|
35.00
|
33.50
|
16.43
|
401,470
|
|
|
2/8/2018
|
-1.30 / -3.58%
|
36.30
|
36.30
|
34.90
|
35.00
|
35.53
|
16.43
|
282,210
|
|
|
2/7/2018
|
+1.60 / +4.61%
|
36.50
|
36.80
|
36.00
|
36.30
|
36.40
|
17.04
|
299,650
|
|
|
2/6/2018
|
-2.50 / -6.72%
|
34.60
|
37.00
|
34.60
|
34.70
|
34.67
|
16.29
|
877,400
|
|
|
2/5/2018
|
-2.50 / -6.30%
|
39.30
|
39.70
|
37.20
|
37.20
|
38.50
|
17.46
|
365,680
|
|
|
2/2/2018
|
0.00 / 0.00%
|
39.60
|
39.75
|
38.00
|
39.70
|
39.19
|
18.63
|
12,131,450
|
|
|
2/1/2018
|
-1.70 / -4.11%
|
41.30
|
41.40
|
39.70
|
39.70
|
40.19
|
18.63
|
12,118,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|