|
Closing price on 8/3/2016
|
|
| Open |
81.50 |
| High |
84.00 |
| Low |
81.50 |
| Volume |
40,990 |
| Split-adjusted Price |
30.22 |
|
|
NNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2016
|
+2.50 / +3.07%
|
81.50
|
84.00
|
81.50
|
84.00
|
81.78
|
30.22
|
40,990
|
|
|
8/2/2016
|
-2.50 / -2.98%
|
83.50
|
85.00
|
81.50
|
81.50
|
82.97
|
29.32
|
33,990
|
|
|
8/1/2016
|
-2.50 / -2.89%
|
84.50
|
86.00
|
84.00
|
84.00
|
84.87
|
30.22
|
14,010
|
|
|
7/29/2016
|
-1.50 / -1.70%
|
88.00
|
89.00
|
86.50
|
86.50
|
87.21
|
31.12
|
39,860
|
|
|
7/28/2016
|
-1.50 / -1.68%
|
88.00
|
89.50
|
88.00
|
88.00
|
88.50
|
31.66
|
29,220
|
|
|
7/27/2016
|
+1.50 / +1.70%
|
88.00
|
89.50
|
87.00
|
89.50
|
88.13
|
32.20
|
56,430
|
|
|
7/26/2016
|
+3.00 / +3.53%
|
85.00
|
88.00
|
84.00
|
88.00
|
86.88
|
31.66
|
91,570
|
|
|
7/25/2016
|
-0.50 / -0.58%
|
85.00
|
85.50
|
84.50
|
85.00
|
84.89
|
30.58
|
49,490
|
|
|
7/22/2016
|
0.00 / 0.00%
|
81.00
|
85.50
|
81.00
|
85.50
|
83.64
|
30.76
|
56,770
|
|
|
7/21/2016
|
+2.50 / +3.01%
|
87.00
|
87.50
|
83.50
|
85.50
|
85.56
|
30.76
|
106,610
|
|
|
7/20/2016
|
+3.00 / +3.75%
|
80.00
|
85.00
|
79.00
|
83.00
|
82.64
|
29.86
|
106,040
|
|
|
7/19/2016
|
+3.00 / +3.90%
|
79.00
|
82.00
|
79.00
|
80.00
|
80.50
|
28.78
|
104,650
|
|
|
7/18/2016
|
+2.00 / +2.67%
|
74.00
|
77.00
|
74.00
|
77.00
|
75.83
|
27.70
|
25,030
|
|
|
7/15/2016
|
0.00 / 0.00%
|
73.00
|
77.00
|
71.00
|
75.00
|
73.16
|
26.98
|
75,640
|
|
|
7/14/2016
|
-1.50 / -1.96%
|
76.50
|
78.00
|
75.00
|
75.00
|
75.80
|
26.98
|
48,190
|
|
|
7/13/2016
|
+1.00 / +1.32%
|
77.00
|
79.50
|
75.00
|
76.50
|
76.48
|
27.52
|
28,910
|
|
|
7/12/2016
|
+0.50 / +0.67%
|
74.00
|
76.00
|
72.50
|
75.50
|
74.21
|
27.16
|
52,740
|
|
|
7/11/2016
|
-5.50 / -6.83%
|
81.00
|
81.00
|
75.00
|
75.00
|
78.54
|
26.98
|
90,520
|
|
|
7/8/2016
|
-1.50 / -1.83%
|
82.00
|
82.50
|
80.00
|
80.50
|
81.05
|
28.96
|
47,380
|
|
|
7/7/2016
|
+4.50 / +5.81%
|
77.50
|
82.00
|
77.50
|
82.00
|
79.50
|
29.50
|
86,600
|
|
|
7/6/2016
|
+3.50 / +4.73%
|
73.50
|
78.00
|
72.50
|
77.50
|
75.83
|
27.88
|
104,670
|
|
|
7/5/2016
|
+0.50 / +0.68%
|
73.50
|
74.00
|
72.50
|
74.00
|
73.52
|
26.62
|
45,700
|
|
|
7/4/2016
|
+2.00 / +2.80%
|
72.00
|
73.50
|
72.00
|
73.50
|
72.94
|
26.44
|
44,850
|
|
|
7/1/2016
|
+2.00 / +2.88%
|
69.00
|
71.50
|
69.00
|
71.50
|
70.84
|
25.72
|
82,510
|
|
|
6/30/2016
|
-0.50 / -0.71%
|
70.50
|
70.50
|
69.00
|
69.50
|
69.94
|
25.00
|
61,210
|
|
|
6/29/2016
|
-12.50 / -15.15%
|
70.50
|
70.50
|
68.00
|
70.00
|
69.14
|
25.18
|
92,180
|
|
|
6/28/2016
|
+3.00 / +3.77%
|
81.50
|
83.00
|
80.00
|
82.50
|
81.70
|
23.74
|
92,000
|
|
|
6/27/2016
|
-2.50 / -3.05%
|
82.00
|
82.00
|
79.00
|
79.50
|
79.93
|
22.88
|
31,090
|
|
|
6/24/2016
|
-0.50 / -0.61%
|
82.00
|
82.00
|
77.00
|
82.00
|
79.44
|
23.60
|
140,550
|
|
|
6/23/2016
|
-1.00 / -1.20%
|
84.00
|
84.00
|
81.50
|
82.50
|
83.15
|
23.74
|
117,290
|
|
|