|
Closing price on 5/3/2018
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
50.00 |
| Volume |
15,330 |
| Split-adjusted Price |
28.32 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2018
|
-0.05 / -0.11%
|
46.85
|
47.00
|
46.60
|
46.80
|
46.78
|
26.24
|
38,610
|
|
|
4/2/2018
|
+0.05 / +0.11%
|
46.90
|
46.90
|
46.80
|
46.85
|
46.81
|
26.27
|
50,290
|
|
|
3/30/2018
|
-0.45 / -0.95%
|
47.30
|
47.40
|
46.80
|
46.80
|
47.01
|
26.24
|
55,330
|
|
|
3/29/2018
|
-0.05 / -0.11%
|
47.50
|
47.60
|
47.15
|
47.25
|
47.29
|
26.50
|
28,760
|
|
|
3/28/2018
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.30
|
47.30
|
47.55
|
26.52
|
15,310
|
|
|
3/27/2018
|
-0.40 / -0.83%
|
48.10
|
48.10
|
47.60
|
47.70
|
47.93
|
26.75
|
24,100
|
|
|
3/26/2018
|
-0.20 / -0.41%
|
48.20
|
48.20
|
48.00
|
48.10
|
48.06
|
26.97
|
18,830
|
|
|
3/23/2018
|
-0.40 / -0.82%
|
48.60
|
48.60
|
48.00
|
48.30
|
48.40
|
27.09
|
29,610
|
|
|
3/22/2018
|
-0.10 / -0.20%
|
48.60
|
48.80
|
48.50
|
48.70
|
48.65
|
27.31
|
8,490
|
|
|
3/21/2018
|
-0.10 / -0.20%
|
48.90
|
49.00
|
48.50
|
48.80
|
48.82
|
27.37
|
28,430
|
|
|
3/20/2018
|
0.00 / 0.00%
|
48.90
|
49.00
|
48.60
|
48.90
|
48.86
|
27.42
|
21,920
|
|
|