|
|
Closing price on 5/29/2017
|
|
| Open |
32.40 |
| High |
33.50 |
| Low |
32.00 |
| Volume |
797,180 |
| Split-adjusted Price |
11.83 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+1.50 / +4.73%
|
32.40
|
33.50
|
32.00
|
33.20
|
32.69
|
11.83
|
797,180
|
|
|
5/26/2017
|
+0.15 / +0.48%
|
31.25
|
31.70
|
31.25
|
31.70
|
31.51
|
11.30
|
540,620
|
|
|
5/25/2017
|
-0.20 / -0.63%
|
31.80
|
31.85
|
31.30
|
31.55
|
31.58
|
11.24
|
587,790
|
|
|
5/24/2017
|
+0.45 / +1.44%
|
31.50
|
31.95
|
31.50
|
31.75
|
31.72
|
11.31
|
422,650
|
|
|
5/23/2017
|
+1.85 / +6.28%
|
29.90
|
31.50
|
29.90
|
31.30
|
31.03
|
11.15
|
1,340,350
|
|
|
5/22/2017
|
+0.75 / +2.61%
|
28.10
|
29.80
|
28.05
|
29.45
|
29.37
|
10.49
|
557,040
|
|
|
5/19/2017
|
-0.30 / -1.03%
|
28.70
|
28.75
|
27.80
|
28.70
|
28.36
|
10.23
|
317,730
|
|
|
5/18/2017
|
-0.90 / -3.01%
|
29.90
|
29.90
|
28.70
|
29.00
|
29.18
|
10.33
|
382,910
|
|
|
5/17/2017
|
-12.70 / -29.81%
|
29.50
|
30.15
|
29.10
|
29.90
|
29.80
|
10.66
|
621,540
|
|
|
5/16/2017
|
-1.40 / -3.18%
|
44.25
|
44.25
|
42.50
|
42.60
|
43.33
|
10.12
|
500,490
|
|
|
5/15/2017
|
-0.80 / -1.79%
|
44.80
|
44.90
|
44.00
|
44.00
|
44.46
|
10.45
|
545,980
|
|
|
5/12/2017
|
+0.20 / +0.45%
|
44.60
|
44.90
|
44.35
|
44.80
|
44.59
|
10.64
|
540,710
|
|
|
5/11/2017
|
-0.20 / -0.45%
|
45.00
|
45.00
|
44.40
|
44.60
|
44.65
|
10.60
|
297,800
|
|
|
5/10/2017
|
+0.30 / +0.67%
|
44.50
|
45.10
|
44.20
|
44.80
|
44.81
|
10.64
|
522,440
|
|
|
5/9/2017
|
-0.55 / -1.22%
|
45.05
|
45.20
|
43.70
|
44.50
|
44.36
|
10.57
|
532,630
|
|
|
5/8/2017
|
+0.65 / +1.46%
|
44.40
|
45.20
|
44.40
|
45.05
|
44.96
|
10.70
|
256,450
|
|
|
5/5/2017
|
-0.70 / -1.55%
|
44.50
|
45.30
|
44.20
|
44.40
|
44.55
|
10.55
|
227,740
|
|
|
5/4/2017
|
+0.85 / +1.92%
|
44.90
|
45.25
|
44.60
|
45.10
|
44.93
|
10.71
|
562,420
|
|
|
5/3/2017
|
+1.75 / +4.12%
|
42.70
|
44.25
|
42.70
|
44.25
|
43.88
|
10.51
|
499,710
|
|
|
4/28/2017
|
-1.20 / -2.75%
|
43.70
|
43.70
|
42.00
|
42.50
|
42.72
|
10.10
|
308,060
|
|
|
4/27/2017
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.30
|
43.70
|
43.62
|
10.38
|
225,850
|
|
|
4/26/2017
|
+0.40 / +0.92%
|
43.30
|
43.95
|
43.30
|
43.70
|
43.52
|
10.38
|
293,180
|
|
|
4/25/2017
|
+0.60 / +1.41%
|
42.70
|
43.45
|
42.70
|
43.30
|
43.10
|
10.29
|
510,880
|
|
|
4/24/2017
|
0.00 / 0.00%
|
42.70
|
43.30
|
42.20
|
42.70
|
42.70
|
10.14
|
383,250
|
|
|
4/21/2017
|
+1.70 / +4.15%
|
41.40
|
42.70
|
41.40
|
42.70
|
42.32
|
10.14
|
559,180
|
|
|
4/20/2017
|
-0.45 / -1.09%
|
41.70
|
41.70
|
40.50
|
41.00
|
41.22
|
9.74
|
199,080
|
|
|
4/19/2017
|
+0.45 / +1.10%
|
40.90
|
41.80
|
40.50
|
41.45
|
41.34
|
9.85
|
329,650
|
|
|
4/18/2017
|
+0.80 / +1.99%
|
40.20
|
41.10
|
40.00
|
41.00
|
40.42
|
9.74
|
420,870
|
|
|
4/17/2017
|
-0.90 / -2.19%
|
41.10
|
41.70
|
40.20
|
40.20
|
41.04
|
9.55
|
523,620
|
|
|
4/14/2017
|
-0.70 / -1.67%
|
41.30
|
42.00
|
39.40
|
41.10
|
40.87
|
9.76
|
617,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|