|
|
Closing price on 1/15/2018
|
|
| Open |
76.00 |
| High |
78.00 |
| Low |
75.50 |
| Volume |
3,746,690 |
| Split-adjusted Price |
33.12 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
+2.30 / +3.04%
|
76.00
|
78.00
|
75.50
|
78.00
|
76.08
|
33.12
|
3,746,690
|
|
|
1/12/2018
|
+0.70 / +0.93%
|
75.70
|
76.10
|
75.10
|
75.70
|
75.72
|
32.15
|
3,863,190
|
|
|
1/11/2018
|
+2.00 / +2.74%
|
73.50
|
75.70
|
73.00
|
75.00
|
73.78
|
31.85
|
5,024,430
|
|
|
1/10/2018
|
+1.00 / +1.39%
|
71.70
|
74.00
|
71.60
|
73.00
|
72.62
|
31.00
|
3,578,010
|
|
|
1/9/2018
|
+2.40 / +3.45%
|
69.30
|
72.80
|
69.30
|
72.00
|
70.59
|
30.58
|
3,365,810
|
|
|
1/8/2018
|
+1.40 / +2.05%
|
68.10
|
69.80
|
68.00
|
69.60
|
68.78
|
29.56
|
3,163,370
|
|
|
1/5/2018
|
+0.60 / +0.89%
|
67.40
|
68.40
|
67.00
|
68.20
|
67.88
|
28.96
|
3,717,960
|
|
|
1/4/2018
|
+0.70 / +1.05%
|
66.90
|
67.70
|
66.00
|
67.60
|
66.99
|
28.71
|
2,610,450
|
|
|
1/3/2018
|
+1.40 / +2.14%
|
65.50
|
67.00
|
65.50
|
66.90
|
66.28
|
28.41
|
1,938,360
|
|
|
1/2/2018
|
+0.40 / +0.61%
|
65.10
|
65.70
|
65.10
|
65.50
|
65.43
|
27.82
|
3,740,760
|
|
|
12/29/2017
|
+1.80 / +2.84%
|
63.60
|
66.50
|
63.40
|
65.10
|
64.55
|
27.65
|
3,980,210
|
|
|
12/28/2017
|
+0.80 / +1.28%
|
62.50
|
63.80
|
62.50
|
63.30
|
63.13
|
26.88
|
2,743,000
|
|
|
12/27/2017
|
+0.70 / +1.13%
|
61.80
|
62.50
|
61.60
|
62.50
|
62.14
|
26.54
|
6,930,560
|
|
|
12/26/2017
|
+0.20 / +0.32%
|
61.60
|
62.10
|
61.50
|
61.80
|
61.84
|
26.24
|
14,163,715
|
|
|
12/25/2017
|
+0.10 / +0.16%
|
61.50
|
61.60
|
61.00
|
61.60
|
61.36
|
26.16
|
2,934,970
|
|
|
12/22/2017
|
+0.10 / +0.16%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.16
|
26.12
|
2,976,720
|
|
|
12/21/2017
|
-0.10 / -0.16%
|
61.60
|
61.90
|
61.40
|
61.40
|
61.62
|
26.07
|
2,551,460
|
|
|
12/20/2017
|
0.00 / 0.00%
|
61.50
|
61.80
|
61.30
|
61.50
|
61.58
|
26.12
|
2,737,540
|
|
|
12/19/2017
|
-0.10 / -0.16%
|
61.90
|
62.40
|
61.50
|
61.50
|
61.94
|
26.12
|
3,563,590
|
|
|
12/18/2017
|
-0.30 / -0.48%
|
62.00
|
62.40
|
61.60
|
61.60
|
61.83
|
26.16
|
3,677,840
|
|
|
12/15/2017
|
+0.30 / +0.49%
|
61.60
|
62.20
|
61.60
|
61.90
|
61.87
|
26.29
|
4,519,170
|
|
|
12/14/2017
|
-0.70 / -1.12%
|
62.30
|
62.30
|
61.20
|
61.60
|
61.67
|
26.16
|
5,367,360
|
|
|
12/13/2017
|
-0.20 / -0.32%
|
62.50
|
62.50
|
61.60
|
62.30
|
62.12
|
26.46
|
3,558,480
|
|
|
12/12/2017
|
+1.00 / +1.63%
|
61.50
|
62.50
|
61.00
|
62.50
|
61.52
|
26.54
|
7,062,810
|
|
|
12/11/2017
|
-0.80 / -1.28%
|
62.40
|
62.40
|
61.40
|
61.50
|
61.93
|
26.12
|
3,991,680
|
|
|
12/8/2017
|
+0.80 / +1.30%
|
61.80
|
62.60
|
61.70
|
62.30
|
62.20
|
26.46
|
3,817,400
|
|
|
12/7/2017
|
+0.40 / +0.65%
|
61.40
|
62.40
|
61.10
|
61.50
|
61.88
|
26.12
|
3,407,380
|
|
|
12/6/2017
|
-0.20 / -0.33%
|
61.60
|
61.60
|
61.10
|
61.10
|
61.22
|
25.95
|
7,082,970
|
|
|
12/5/2017
|
-0.20 / -0.33%
|
61.80
|
62.00
|
61.20
|
61.30
|
61.47
|
26.03
|
3,115,670
|
|
|
12/4/2017
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.74
|
26.12
|
3,164,840
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|