|
Closing price on 5/18/2018
|
|
| Open |
50.80 |
| High |
51.00 |
| Low |
50.50 |
| Volume |
7,550 |
| Split-adjusted Price |
28.54 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.10 / +0.20%
|
50.80
|
51.00
|
50.50
|
50.90
|
50.73
|
28.54
|
7,550
|
|
|
5/17/2018
|
-0.20 / -0.39%
|
51.00
|
51.00
|
50.80
|
50.80
|
50.90
|
28.49
|
7,780
|
|
|
5/16/2018
|
-0.50 / -0.97%
|
51.50
|
51.50
|
50.90
|
51.00
|
51.07
|
28.60
|
27,100
|
|
|
5/15/2018
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.00
|
51.50
|
51.15
|
28.88
|
13,860
|
|
|
5/14/2018
|
-0.40 / -0.77%
|
52.30
|
52.30
|
51.00
|
51.50
|
51.25
|
28.88
|
6,790
|
|
|
5/11/2018
|
+1.30 / +2.57%
|
53.00
|
53.30
|
50.40
|
51.90
|
51.03
|
29.10
|
4,370
|
|
|
5/10/2018
|
-0.30 / -0.59%
|
50.70
|
50.90
|
50.60
|
50.60
|
50.70
|
28.38
|
4,170
|
|
|
5/9/2018
|
0.00 / 0.00%
|
50.70
|
50.90
|
50.30
|
50.90
|
50.64
|
28.54
|
18,820
|
|
|
5/8/2018
|
+0.30 / +0.59%
|
50.60
|
50.90
|
50.60
|
50.90
|
50.85
|
28.54
|
4,130
|
|
|
5/7/2018
|
-0.40 / -0.78%
|
50.50
|
51.00
|
50.50
|
50.60
|
50.70
|
28.38
|
4,280
|
|
|
5/4/2018
|
+0.50 / +0.99%
|
50.20
|
51.00
|
50.20
|
51.00
|
50.43
|
28.60
|
8,170
|
|
|
5/3/2018
|
-0.60 / -1.17%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.42
|
28.32
|
15,330
|
|
|
5/2/2018
|
+0.60 / +1.19%
|
50.50
|
51.90
|
50.50
|
51.10
|
51.13
|
28.66
|
8,880
|
|
|
4/27/2018
|
-1.30 / -2.51%
|
51.60
|
52.00
|
50.50
|
50.50
|
51.19
|
28.32
|
27,760
|
|
|
4/26/2018
|
0.00 / 0.00%
|
52.00
|
52.60
|
51.00
|
51.80
|
51.84
|
29.05
|
44,810
|
|
|
4/24/2018
|
-1.00 / -1.89%
|
51.00
|
52.40
|
51.00
|
51.80
|
51.78
|
29.05
|
28,890
|
|
|
4/23/2018
|
-3.30 / -5.88%
|
53.50
|
55.50
|
52.80
|
52.80
|
53.27
|
29.61
|
96,430
|
|
|
4/20/2018
|
+3.50 / +6.65%
|
52.60
|
56.10
|
52.30
|
56.10
|
53.19
|
31.46
|
110,190
|
|
|
4/19/2018
|
-0.10 / -0.19%
|
52.70
|
52.80
|
52.20
|
52.60
|
52.56
|
29.50
|
28,920
|
|
|
4/18/2018
|
+0.90 / +1.74%
|
53.00
|
53.30
|
52.50
|
52.70
|
52.95
|
29.55
|
68,440
|
|
|
4/17/2018
|
+1.00 / +1.97%
|
52.60
|
52.80
|
51.00
|
51.80
|
52.20
|
29.05
|
48,970
|
|
|
4/16/2018
|
+3.30 / +6.95%
|
50.80
|
50.80
|
50.70
|
50.80
|
50.78
|
28.49
|
100,610
|
|
|
4/13/2018
|
+0.05 / +0.11%
|
47.40
|
47.95
|
47.40
|
47.50
|
47.49
|
26.64
|
28,870
|
|
|
4/12/2018
|
-0.20 / -0.42%
|
47.40
|
47.45
|
47.30
|
47.45
|
47.36
|
26.61
|
54,350
|
|
|
4/11/2018
|
+0.05 / +0.11%
|
48.35
|
48.35
|
47.30
|
47.65
|
47.46
|
26.72
|
24,970
|
|
|
4/10/2018
|
+0.10 / +0.21%
|
48.40
|
48.40
|
47.50
|
47.60
|
47.59
|
26.69
|
16,200
|
|
|
4/9/2018
|
+0.50 / +1.06%
|
47.00
|
47.75
|
47.00
|
47.50
|
47.36
|
26.64
|
29,560
|
|
|
4/6/2018
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.20
|
47.00
|
46.53
|
26.36
|
44,900
|
|
|
4/5/2018
|
-0.20 / -0.43%
|
46.50
|
46.70
|
46.30
|
46.50
|
46.55
|
26.08
|
22,730
|
|
|
4/4/2018
|
-0.10 / -0.21%
|
46.70
|
47.00
|
46.60
|
46.70
|
46.71
|
26.19
|
18,990
|
|
|