|
|
Closing price on 12/1/2016
|
|
| Open |
76.00 |
| High |
77.00 |
| Low |
75.50 |
| Volume |
8,470 |
| Split-adjusted Price |
28.00 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2016
|
-0.20 / -0.26%
|
76.00
|
77.00
|
75.50
|
75.50
|
75.80
|
28.00
|
8,470
|
|
|
11/30/2016
|
+3.20 / +4.41%
|
71.50
|
76.00
|
71.50
|
75.70
|
72.67
|
28.08
|
10,720
|
|
|
11/29/2016
|
-1.80 / -2.42%
|
73.50
|
73.60
|
72.50
|
72.50
|
73.09
|
26.89
|
33,180
|
|
|
11/28/2016
|
-3.10 / -4.01%
|
77.40
|
77.40
|
74.20
|
74.30
|
75.16
|
27.56
|
62,470
|
|
|
11/25/2016
|
-2.60 / -3.25%
|
78.00
|
79.00
|
77.40
|
77.40
|
78.10
|
28.71
|
12,330
|
|
|
11/24/2016
|
+1.40 / +1.78%
|
78.60
|
80.40
|
78.00
|
80.00
|
79.79
|
29.67
|
17,710
|
|
|
11/23/2016
|
+3.20 / +4.24%
|
75.40
|
80.00
|
75.40
|
78.60
|
77.86
|
29.15
|
18,790
|
|
|
11/22/2016
|
-2.00 / -2.58%
|
76.20
|
76.70
|
72.60
|
75.40
|
74.70
|
27.97
|
124,520
|
|
|
11/21/2016
|
-1.60 / -2.03%
|
79.00
|
84.00
|
77.40
|
77.40
|
78.28
|
28.71
|
60,300
|
|
|
11/18/2016
|
-2.10 / -2.59%
|
81.90
|
81.90
|
79.00
|
79.00
|
80.36
|
29.30
|
110,920
|
|
|
11/17/2016
|
-6.00 / -6.89%
|
87.40
|
87.40
|
81.10
|
81.10
|
82.00
|
30.08
|
328,540
|
|
|
11/16/2016
|
-1.60 / -1.80%
|
88.00
|
88.00
|
87.10
|
87.10
|
87.62
|
32.31
|
26,500
|
|
|
11/15/2016
|
+0.60 / +0.68%
|
89.00
|
89.00
|
87.00
|
88.70
|
87.88
|
32.90
|
60,720
|
|
|
11/14/2016
|
-0.90 / -1.01%
|
89.80
|
89.90
|
88.10
|
88.10
|
88.99
|
32.68
|
3,180
|
|
|
11/11/2016
|
+1.30 / +1.48%
|
88.00
|
89.20
|
87.70
|
89.00
|
88.47
|
33.01
|
24,540
|
|
|
11/10/2016
|
-0.20 / -0.23%
|
88.00
|
90.00
|
87.60
|
87.70
|
88.13
|
32.53
|
41,630
|
|
|
11/9/2016
|
-1.60 / -1.79%
|
88.00
|
89.60
|
85.00
|
87.90
|
86.77
|
32.60
|
58,430
|
|
|
11/8/2016
|
-0.70 / -0.78%
|
90.40
|
90.40
|
88.00
|
89.50
|
88.89
|
33.20
|
25,830
|
|
|
11/7/2016
|
+0.60 / +0.67%
|
90.50
|
90.50
|
90.00
|
90.20
|
90.10
|
33.46
|
8,080
|
|
|
11/4/2016
|
-0.40 / -0.44%
|
88.50
|
90.70
|
88.50
|
89.60
|
89.83
|
33.23
|
10,420
|
|
|
11/3/2016
|
-0.60 / -0.66%
|
90.90
|
90.90
|
88.00
|
90.00
|
89.43
|
33.38
|
13,810
|
|
|
11/2/2016
|
-1.50 / -1.63%
|
90.90
|
91.90
|
90.00
|
90.60
|
90.36
|
33.60
|
23,130
|
|
|
11/1/2016
|
-0.70 / -0.75%
|
92.70
|
92.70
|
90.00
|
92.10
|
91.29
|
34.16
|
30,990
|
|
|
10/31/2016
|
-1.20 / -1.28%
|
95.00
|
95.00
|
92.00
|
92.80
|
92.75
|
34.42
|
6,900
|
|
|
10/28/2016
|
+1.50 / +1.62%
|
93.50
|
94.40
|
93.00
|
94.00
|
93.61
|
34.87
|
19,560
|
|
|
10/27/2016
|
+0.70 / +0.76%
|
92.20
|
93.00
|
91.00
|
92.50
|
92.28
|
34.31
|
17,740
|
|
|
10/26/2016
|
-0.20 / -0.22%
|
91.10
|
92.30
|
90.60
|
91.80
|
91.61
|
34.05
|
9,060
|
|
|
10/25/2016
|
0.00 / 0.00%
|
91.50
|
92.50
|
90.00
|
92.00
|
91.84
|
34.12
|
13,350
|
|
|
10/24/2016
|
-1.20 / -1.29%
|
93.20
|
94.00
|
92.00
|
92.00
|
92.87
|
34.12
|
36,760
|
|
|
10/21/2016
|
-0.80 / -0.85%
|
95.00
|
95.00
|
93.10
|
93.20
|
94.08
|
34.57
|
31,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|