|
Closing price on 6/8/2020
|
|
| Open |
46.50 |
| High |
47.55 |
| Low |
46.50 |
| Volume |
7,840 |
| Split-adjusted Price |
37.07 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.50 / +1.08%
|
46.50
|
47.55
|
46.50
|
47.00
|
46.81
|
37.07
|
7,840
|
|
|
6/5/2020
|
-0.35 / -0.75%
|
45.50
|
46.85
|
45.50
|
46.50
|
46.09
|
36.68
|
220
|
|
|
6/4/2020
|
+0.85 / +1.85%
|
45.55
|
46.85
|
45.00
|
46.85
|
46.59
|
36.95
|
13,650
|
|
|
6/3/2020
|
-0.50 / -1.08%
|
46.10
|
46.50
|
46.00
|
46.00
|
46.35
|
36.28
|
2,740
|
|
|
6/2/2020
|
-0.30 / -0.64%
|
46.80
|
46.80
|
46.00
|
46.50
|
46.10
|
36.68
|
1,540
|
|
|
6/1/2020
|
+1.10 / +2.41%
|
46.90
|
46.90
|
45.80
|
46.80
|
46.88
|
36.91
|
1,280
|
|
|
5/29/2020
|
+0.10 / +0.22%
|
46.90
|
46.90
|
45.70
|
45.70
|
46.14
|
36.05
|
4,530
|
|
|
5/28/2020
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
35.97
|
200
|
|
|
5/27/2020
|
-0.50 / -1.08%
|
46.20
|
46.50
|
45.60
|
45.60
|
46.24
|
35.97
|
3,720
|
|
|
5/26/2020
|
+0.85 / +1.88%
|
45.25
|
46.10
|
45.25
|
46.10
|
46.09
|
36.36
|
1,280
|
|
|
5/25/2020
|
-1.75 / -3.72%
|
46.85
|
47.00
|
45.25
|
45.25
|
46.52
|
35.69
|
4,600
|
|
|
5/22/2020
|
0.00 / 0.00%
|
45.10
|
47.00
|
45.10
|
47.00
|
45.59
|
37.07
|
1,360
|
|
|
5/21/2020
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.76
|
37.07
|
6,630
|
|
|
5/20/2020
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
36.68
|
6,640
|
|
|
5/19/2020
|
+1.50 / +3.33%
|
45.00
|
46.90
|
45.00
|
46.50
|
46.42
|
36.68
|
4,050
|
|
|
5/18/2020
|
-1.35 / -2.91%
|
46.35
|
46.35
|
45.00
|
45.00
|
45.93
|
35.49
|
4,180
|
|
|
5/15/2020
|
+2.25 / +5.10%
|
44.10
|
46.70
|
44.10
|
46.35
|
46.31
|
36.56
|
2,440
|
|
|
5/14/2020
|
-1.90 / -4.13%
|
45.50
|
47.00
|
44.10
|
44.10
|
46.36
|
34.79
|
39,280
|
|
|
5/13/2020
|
+0.70 / +1.55%
|
44.00
|
46.00
|
44.00
|
46.00
|
45.38
|
36.28
|
4,980
|
|
|
5/12/2020
|
-0.15 / -0.33%
|
46.30
|
46.30
|
45.20
|
45.30
|
45.68
|
35.73
|
3,590
|
|
|
5/11/2020
|
+0.55 / +1.22%
|
44.00
|
45.45
|
44.00
|
45.45
|
44.87
|
35.85
|
3,120
|
|
|
5/8/2020
|
+1.40 / +3.22%
|
44.90
|
45.00
|
44.60
|
44.90
|
44.66
|
35.42
|
1,030
|
|
|
5/7/2020
|
+0.40 / +0.93%
|
43.10
|
44.90
|
43.10
|
43.50
|
43.92
|
34.31
|
5,260
|
|
|
5/6/2020
|
-0.80 / -1.82%
|
44.90
|
44.90
|
43.10
|
43.10
|
43.33
|
34.00
|
600
|
|
|
5/5/2020
|
+1.90 / +4.52%
|
42.10
|
44.50
|
42.10
|
43.90
|
43.15
|
34.63
|
1,970
|
|
|
5/4/2020
|
-3.10 / -6.87%
|
45.50
|
45.50
|
42.00
|
42.00
|
43.75
|
33.13
|
3,800
|
|
|
4/29/2020
|
-0.40 / -0.88%
|
45.50
|
45.50
|
45.00
|
45.10
|
45.39
|
35.57
|
4,340
|
|
|
4/28/2020
|
+0.50 / +1.11%
|
45.00
|
45.50
|
44.50
|
45.50
|
44.85
|
35.89
|
5,150
|
|
|
4/27/2020
|
+0.50 / +1.12%
|
44.10
|
45.90
|
44.10
|
45.00
|
44.91
|
35.49
|
2,160
|
|
|
4/24/2020
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.01
|
35.10
|
8,180
|
|
|