|
Closing price on 10/28/2019
|
|
| Open |
54.20 |
| High |
54.20 |
| Low |
53.80 |
| Volume |
60,110 |
| Split-adjusted Price |
39.83 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
+0.40 / +0.74%
|
54.20
|
54.20
|
53.80
|
54.20
|
53.95
|
39.83
|
60,110
|
|
|
10/25/2019
|
+1.40 / +2.67%
|
52.70
|
53.80
|
52.70
|
53.80
|
53.18
|
39.54
|
92,350
|
|
|
10/24/2019
|
-0.10 / -0.19%
|
51.00
|
52.80
|
51.00
|
52.40
|
51.89
|
38.51
|
9,000
|
|
|
10/23/2019
|
+2.00 / +3.96%
|
50.50
|
52.50
|
50.50
|
52.50
|
52.01
|
38.58
|
30,300
|
|
|
10/22/2019
|
+0.40 / +0.80%
|
51.00
|
51.50
|
50.20
|
50.50
|
51.16
|
37.11
|
18,100
|
|
|
10/21/2019
|
+0.25 / +0.50%
|
50.90
|
51.40
|
49.85
|
50.10
|
50.84
|
36.82
|
11,330
|
|
|
10/18/2019
|
+0.15 / +0.30%
|
51.90
|
51.90
|
49.65
|
49.85
|
50.22
|
36.64
|
15,730
|
|
|
10/17/2019
|
-0.80 / -1.58%
|
50.50
|
50.50
|
49.10
|
49.70
|
49.86
|
36.53
|
58,980
|
|
|
10/16/2019
|
-1.60 / -3.07%
|
52.00
|
52.00
|
50.40
|
50.50
|
51.22
|
37.11
|
126,400
|
|
|
10/15/2019
|
-0.90 / -1.70%
|
52.20
|
53.00
|
51.60
|
52.10
|
52.06
|
38.29
|
24,050
|
|
|
10/14/2019
|
+1.20 / +2.32%
|
52.50
|
53.20
|
51.80
|
53.00
|
52.93
|
38.95
|
21,180
|
|
|
10/11/2019
|
+0.30 / +0.58%
|
51.50
|
52.30
|
51.50
|
51.80
|
52.06
|
38.07
|
13,580
|
|
|
10/10/2019
|
+0.20 / +0.39%
|
52.00
|
52.00
|
51.30
|
51.50
|
51.70
|
37.85
|
17,930
|
|
|
10/9/2019
|
+0.10 / +0.20%
|
51.50
|
52.00
|
51.30
|
51.30
|
51.39
|
37.70
|
2,510
|
|
|
10/8/2019
|
+1.10 / +2.20%
|
51.30
|
51.30
|
50.80
|
51.20
|
51.22
|
37.63
|
11,890
|
|
|
10/7/2019
|
-0.90 / -1.76%
|
51.20
|
51.30
|
50.10
|
50.10
|
51.03
|
36.82
|
24,770
|
|
|
10/4/2019
|
+0.10 / +0.20%
|
51.40
|
51.40
|
51.00
|
51.00
|
51.20
|
37.48
|
10,120
|
|
|
10/3/2019
|
+0.10 / +0.20%
|
50.80
|
51.40
|
50.80
|
50.90
|
50.95
|
37.41
|
7,380
|
|
|
10/2/2019
|
+0.40 / +0.79%
|
50.40
|
51.20
|
50.40
|
50.80
|
50.98
|
37.33
|
36,880
|
|
|
10/1/2019
|
+0.30 / +0.60%
|
50.90
|
51.00
|
50.20
|
50.40
|
50.77
|
37.04
|
50,880
|
|
|
9/30/2019
|
+0.50 / +1.01%
|
49.60
|
50.80
|
49.60
|
50.10
|
50.20
|
36.82
|
14,900
|
|
|
9/27/2019
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.60
|
49.60
|
50.15
|
36.45
|
16,210
|
|
|
9/26/2019
|
-0.40 / -0.79%
|
50.20
|
50.40
|
50.10
|
50.10
|
50.18
|
36.82
|
8,450
|
|
|
9/25/2019
|
+0.60 / +1.20%
|
50.00
|
50.70
|
50.00
|
50.50
|
50.16
|
37.11
|
6,320
|
|
|
9/24/2019
|
+0.60 / +1.22%
|
50.70
|
50.70
|
49.50
|
49.90
|
50.05
|
36.67
|
10,390
|
|
|
9/23/2019
|
+0.20 / +0.41%
|
49.10
|
50.90
|
49.10
|
49.30
|
49.91
|
36.23
|
61,170
|
|
|
9/20/2019
|
-0.90 / -1.80%
|
50.90
|
50.90
|
49.10
|
49.10
|
49.78
|
36.08
|
11,130
|
|
|
9/19/2019
|
-0.20 / -0.40%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.60
|
36.75
|
5,790
|
|
|
9/18/2019
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.20
|
50.20
|
50.91
|
36.89
|
21,390
|
|
|
9/17/2019
|
+0.20 / +0.40%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.37
|
36.89
|
6,810
|
|
|