|
Closing price on 9/5/2016
|
|
| Open |
42.60 |
| High |
43.90 |
| Low |
42.00 |
| Volume |
1,297,220 |
| Split-adjusted Price |
12.84 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.60 / +1.45%
|
42.60
|
43.90
|
42.00
|
42.10
|
42.99
|
12.84
|
1,297,220
|
|
|
9/1/2016
|
+0.40 / +0.97%
|
41.40
|
41.50
|
40.20
|
41.50
|
40.89
|
12.66
|
487,230
|
|
|
8/31/2016
|
+1.70 / +4.31%
|
41.00
|
41.30
|
39.80
|
41.10
|
40.57
|
12.53
|
490,980
|
|
|
8/30/2016
|
+2.50 / +6.78%
|
37.50
|
39.40
|
36.70
|
39.40
|
37.98
|
12.02
|
787,160
|
|
|
8/29/2016
|
-0.30 / -0.81%
|
36.90
|
38.40
|
36.60
|
36.90
|
37.35
|
11.25
|
900,630
|
|
|
8/26/2016
|
-0.50 / -1.33%
|
37.70
|
38.00
|
36.60
|
37.20
|
37.30
|
11.34
|
675,460
|
|
|
8/25/2016
|
+2.10 / +5.90%
|
37.00
|
38.00
|
36.50
|
37.70
|
37.29
|
11.50
|
648,610
|
|
|
8/24/2016
|
+2.30 / +6.91%
|
34.00
|
35.60
|
33.90
|
35.60
|
34.99
|
10.86
|
2,296,100
|
|
|
8/23/2016
|
+1.40 / +4.39%
|
31.90
|
33.30
|
31.50
|
33.30
|
32.48
|
10.16
|
475,500
|
|
|
8/22/2016
|
+0.20 / +0.63%
|
31.20
|
32.40
|
31.20
|
31.90
|
31.95
|
9.73
|
556,700
|
|
|
8/19/2016
|
-1.30 / -3.94%
|
31.70
|
33.20
|
31.70
|
31.70
|
32.29
|
9.67
|
1,120,850
|
|
|
8/18/2016
|
+0.40 / +1.23%
|
32.80
|
33.40
|
32.50
|
33.00
|
32.92
|
10.06
|
825,760
|
|
|
8/17/2016
|
+0.60 / +1.88%
|
31.90
|
33.00
|
31.40
|
32.60
|
32.02
|
9.94
|
627,750
|
|
|
8/16/2016
|
+0.70 / +2.24%
|
31.60
|
32.20
|
31.20
|
32.00
|
31.89
|
9.76
|
942,130
|
|
|
8/15/2016
|
+1.10 / +3.64%
|
30.00
|
31.80
|
30.00
|
31.30
|
31.05
|
9.55
|
727,460
|
|
|
8/12/2016
|
+0.90 / +3.07%
|
30.70
|
30.70
|
29.30
|
30.20
|
30.21
|
9.21
|
1,003,920
|
|
|
8/11/2016
|
+1.90 / +6.93%
|
27.50
|
29.30
|
27.40
|
29.30
|
28.55
|
8.94
|
1,197,040
|
|
|
8/10/2016
|
+0.30 / +1.11%
|
27.20
|
27.60
|
27.00
|
27.40
|
27.30
|
8.36
|
454,760
|
|
|
8/9/2016
|
0.00 / 0.00%
|
27.20
|
27.40
|
26.80
|
27.10
|
27.06
|
8.26
|
281,690
|
|
|
8/8/2016
|
+0.30 / +1.12%
|
27.40
|
27.40
|
26.80
|
27.10
|
27.10
|
8.26
|
623,070
|
|
|
8/5/2016
|
+1.50 / +5.93%
|
25.40
|
26.90
|
25.00
|
26.80
|
26.13
|
8.17
|
757,400
|
|
|
8/4/2016
|
+0.20 / +0.80%
|
25.40
|
26.00
|
25.20
|
25.30
|
25.65
|
7.72
|
260,820
|
|
|
8/3/2016
|
+0.60 / +2.45%
|
24.30
|
25.20
|
24.30
|
25.10
|
24.79
|
7.65
|
239,240
|
|
|
8/2/2016
|
-1.30 / -5.04%
|
25.50
|
25.50
|
24.40
|
24.50
|
24.91
|
7.47
|
434,670
|
|
|
8/1/2016
|
-0.60 / -2.27%
|
26.40
|
26.40
|
25.60
|
25.80
|
25.97
|
7.87
|
265,550
|
|
|
7/29/2016
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.30
|
26.40
|
26.44
|
8.05
|
309,660
|
|
|
7/28/2016
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.70
|
26.80
|
26.96
|
8.17
|
376,910
|
|
|
7/27/2016
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.30
|
26.80
|
26.71
|
8.17
|
359,370
|
|
|
7/26/2016
|
-1.30 / -4.66%
|
27.50
|
27.90
|
26.20
|
26.60
|
26.82
|
8.11
|
449,070
|
|
|
7/25/2016
|
+0.40 / +1.45%
|
28.60
|
28.60
|
27.00
|
27.90
|
27.80
|
8.51
|
562,950
|
|
|