|
Closing price on 10/10/2019
|
|
Open |
62.30 |
High |
63.00 |
Low |
61.10 |
Volume |
1,221,150 |
Split-adjusted Price |
34.10 |
|
|
NVL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2019
|
-1.00 / -1.61%
|
62.30
|
63.00
|
61.10
|
61.30
|
61.88
|
34.10
|
1,221,150
|
|
10/9/2019
|
-0.30 / -0.48%
|
62.60
|
62.80
|
61.90
|
62.30
|
62.43
|
34.66
|
1,091,690
|
|
10/8/2019
|
+0.10 / +0.16%
|
62.50
|
62.80
|
62.00
|
62.60
|
62.48
|
34.82
|
955,800
|
|
10/7/2019
|
-1.10 / -1.73%
|
63.60
|
63.80
|
62.00
|
62.50
|
62.78
|
34.77
|
1,072,057
|
|
10/4/2019
|
-0.10 / -0.16%
|
63.00
|
64.00
|
63.00
|
63.60
|
63.41
|
35.38
|
1,117,440
|
|
10/3/2019
|
+0.20 / +0.31%
|
63.00
|
63.80
|
63.00
|
63.70
|
63.46
|
35.44
|
14,206,030
|
|
10/2/2019
|
-0.10 / -0.16%
|
63.30
|
64.00
|
63.10
|
63.50
|
63.58
|
35.33
|
1,206,840
|
|
10/1/2019
|
-0.20 / -0.31%
|
63.50
|
64.00
|
63.30
|
63.60
|
63.74
|
35.38
|
1,060,660
|
|
9/30/2019
|
+0.80 / +1.27%
|
63.00
|
64.10
|
62.90
|
63.80
|
63.64
|
35.49
|
917,110
|
|
9/27/2019
|
+0.80 / +1.29%
|
62.50
|
63.00
|
62.20
|
63.00
|
62.52
|
35.05
|
941,230
|
|
9/26/2019
|
+0.20 / +0.32%
|
62.00
|
62.50
|
61.80
|
62.20
|
62.17
|
34.60
|
1,062,650
|
|
9/25/2019
|
+0.50 / +0.81%
|
61.50
|
62.20
|
61.20
|
62.00
|
61.62
|
34.49
|
1,178,140
|
|
9/24/2019
|
-0.10 / -0.16%
|
61.60
|
61.90
|
61.00
|
61.50
|
61.66
|
34.21
|
1,304,940
|
|
9/23/2019
|
0.00 / 0.00%
|
61.80
|
63.00
|
61.60
|
61.60
|
61.92
|
34.27
|
1,208,990
|
|
9/20/2019
|
-1.60 / -2.53%
|
63.50
|
63.50
|
61.60
|
61.60
|
61.77
|
34.27
|
1,674,210
|
|
9/19/2019
|
-0.30 / -0.47%
|
63.50
|
63.60
|
62.10
|
63.20
|
62.80
|
35.16
|
1,065,370
|
|
9/18/2019
|
-0.50 / -0.78%
|
64.20
|
65.00
|
63.00
|
63.50
|
63.79
|
35.33
|
1,221,460
|
|
9/17/2019
|
+2.20 / +3.56%
|
61.80
|
65.00
|
61.40
|
64.00
|
62.91
|
35.60
|
1,340,510
|
|
9/16/2019
|
0.00 / 0.00%
|
61.40
|
61.90
|
61.40
|
61.80
|
61.58
|
34.38
|
1,220,970
|
|
9/13/2019
|
+0.10 / +0.16%
|
61.50
|
61.90
|
60.70
|
61.80
|
61.31
|
34.38
|
906,570
|
|
9/12/2019
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.40
|
61.70
|
61.62
|
34.32
|
865,150
|
|
9/11/2019
|
-0.10 / -0.16%
|
61.80
|
62.00
|
61.70
|
61.70
|
61.85
|
34.32
|
862,710
|
|
9/10/2019
|
+0.50 / +0.82%
|
61.90
|
62.00
|
61.20
|
61.80
|
61.81
|
34.38
|
1,236,960
|
|
9/9/2019
|
-0.80 / -1.29%
|
62.10
|
62.20
|
61.30
|
61.30
|
61.77
|
34.10
|
1,215,340
|
|
9/6/2019
|
+0.10 / +0.16%
|
61.50
|
62.20
|
60.80
|
62.10
|
61.98
|
34.55
|
1,293,300
|
|
9/5/2019
|
-0.30 / -0.48%
|
62.30
|
62.60
|
62.00
|
62.00
|
62.20
|
34.49
|
1,094,160
|
|
9/4/2019
|
+0.20 / +0.32%
|
62.10
|
62.50
|
61.00
|
62.30
|
62.05
|
34.66
|
1,136,770
|
|
9/3/2019
|
-0.20 / -0.32%
|
62.30
|
62.50
|
61.70
|
62.10
|
62.03
|
34.55
|
1,075,100
|
|
8/30/2019
|
+0.40 / +0.65%
|
61.90
|
64.00
|
61.90
|
62.30
|
62.64
|
34.66
|
1,145,750
|
|
8/29/2019
|
0.00 / 0.00%
|
61.50
|
62.00
|
60.70
|
61.90
|
61.81
|
34.44
|
1,588,920
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|