|
Closing price on 5/3/2019
|
|
| Open |
50.00 |
| High |
50.10 |
| Low |
49.90 |
| Volume |
9,120 |
| Split-adjusted Price |
35.77 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.90
|
50.00
|
50.00
|
35.77
|
9,120
|
|
|
5/2/2019
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.90
|
50.00
|
50.05
|
35.77
|
29,190
|
|
|
4/26/2019
|
-0.20 / -0.40%
|
49.90
|
50.40
|
49.90
|
50.00
|
50.00
|
35.77
|
6,540
|
|
|
4/25/2019
|
+0.20 / +0.40%
|
50.00
|
50.20
|
49.90
|
50.20
|
50.08
|
35.92
|
1,810
|
|
|
4/24/2019
|
-0.20 / -0.40%
|
50.00
|
50.20
|
49.80
|
50.00
|
50.02
|
35.77
|
20,130
|
|
|
4/23/2019
|
+0.30 / +0.60%
|
50.30
|
50.30
|
49.80
|
50.20
|
50.03
|
35.92
|
33,080
|
|
|
4/22/2019
|
-0.60 / -1.19%
|
50.10
|
50.50
|
49.40
|
49.90
|
49.89
|
35.70
|
18,760
|
|
|
4/19/2019
|
-0.20 / -0.39%
|
50.10
|
51.00
|
50.00
|
50.50
|
50.06
|
36.13
|
8,150
|
|
|
4/18/2019
|
0.00 / 0.00%
|
50.70
|
50.70
|
50.00
|
50.70
|
50.55
|
36.27
|
1,820
|
|
|
4/17/2019
|
-0.50 / -0.98%
|
51.20
|
51.20
|
50.70
|
50.70
|
50.90
|
36.27
|
18,250
|
|
|
4/16/2019
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.90
|
51.20
|
51.14
|
36.63
|
15,370
|
|
|
4/12/2019
|
-0.10 / -0.19%
|
51.30
|
51.40
|
50.90
|
51.20
|
51.36
|
36.63
|
3,310
|
|
|
4/11/2019
|
+0.30 / +0.59%
|
50.50
|
51.40
|
50.50
|
51.30
|
51.33
|
36.70
|
3,390
|
|
|
4/10/2019
|
+0.50 / +0.99%
|
51.50
|
51.50
|
50.40
|
51.00
|
50.56
|
36.49
|
16,830
|
|
|
4/9/2019
|
0.00 / 0.00%
|
50.50
|
54.00
|
50.40
|
50.50
|
50.71
|
36.13
|
30,470
|
|
|
4/8/2019
|
0.00 / 0.00%
|
50.00
|
50.70
|
50.00
|
50.50
|
50.48
|
36.13
|
25,080
|
|
|
4/5/2019
|
+0.40 / +0.80%
|
49.60
|
50.60
|
49.60
|
50.50
|
50.36
|
36.13
|
13,800
|
|
|
4/4/2019
|
+0.45 / +0.91%
|
49.50
|
50.10
|
49.50
|
50.10
|
49.76
|
35.85
|
10,510
|
|
|
4/3/2019
|
-0.35 / -0.70%
|
49.80
|
50.40
|
49.60
|
49.65
|
49.76
|
35.52
|
18,850
|
|
|
4/2/2019
|
+0.10 / +0.20%
|
50.50
|
50.50
|
49.70
|
50.00
|
50.02
|
35.77
|
22,630
|
|
|
4/1/2019
|
-0.30 / -0.60%
|
50.00
|
50.80
|
49.80
|
49.90
|
50.26
|
35.70
|
25,350
|
|
|
3/29/2019
|
-0.50 / -0.99%
|
50.80
|
50.80
|
50.20
|
50.20
|
50.66
|
35.92
|
4,540
|
|
|
3/28/2019
|
0.00 / 0.00%
|
50.70
|
51.00
|
50.70
|
50.70
|
50.73
|
36.27
|
11,670
|
|
|
3/27/2019
|
+0.20 / +0.40%
|
50.30
|
50.80
|
50.30
|
50.70
|
50.56
|
36.27
|
5,320
|
|
|
3/26/2019
|
0.00 / 0.00%
|
49.80
|
50.70
|
49.80
|
50.50
|
50.54
|
36.13
|
8,410
|
|
|
3/25/2019
|
-0.10 / -0.20%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.06
|
36.13
|
7,710
|
|
|
3/22/2019
|
-0.70 / -1.36%
|
50.50
|
51.00
|
50.40
|
50.60
|
50.49
|
36.20
|
8,160
|
|
|
3/21/2019
|
+0.60 / +1.18%
|
50.70
|
51.40
|
50.70
|
51.30
|
51.02
|
36.70
|
13,780
|
|
|
3/20/2019
|
-1.40 / -2.69%
|
50.00
|
52.00
|
50.00
|
50.70
|
50.57
|
36.27
|
10,480
|
|
|
3/19/2019
|
-0.80 / -1.51%
|
52.80
|
52.90
|
51.80
|
52.10
|
52.06
|
37.28
|
11,870
|
|
|