|
|
Closing price on 12/28/2021
|
|
| Open |
89.40 |
| High |
89.40 |
| Low |
87.00 |
| Volume |
1,816,700 |
| Split-adjusted Price |
87.00 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
-2.00 / -2.25%
|
89.40
|
89.40
|
87.00
|
87.00
|
87.84
|
87.00
|
1,816,700
|
|
|
12/27/2021
|
+0.10 / +0.11%
|
88.90
|
89.90
|
87.80
|
89.00
|
88.49
|
89.00
|
1,044,900
|
|
|
12/24/2021
|
+2.60 / +3.01%
|
89.80
|
89.80
|
87.00
|
88.90
|
88.40
|
88.90
|
3,490,400
|
|
|
12/23/2021
|
-3.70 / -3.17%
|
116.00
|
117.50
|
111.50
|
113.00
|
114.47
|
86.26
|
11,405,509
|
|
|
12/22/2021
|
+0.10 / +0.09%
|
117.00
|
117.90
|
114.50
|
116.70
|
116.29
|
89.08
|
6,818,500
|
|
|
12/21/2021
|
+1.30 / +1.13%
|
115.30
|
117.00
|
114.40
|
116.60
|
115.59
|
89.01
|
6,152,010
|
|
|
12/20/2021
|
+0.10 / +0.09%
|
114.90
|
115.50
|
113.90
|
115.30
|
114.72
|
88.02
|
3,071,900
|
|
|
12/17/2021
|
+0.20 / +0.17%
|
115.10
|
116.70
|
113.90
|
115.20
|
114.57
|
87.94
|
5,799,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
115.80
|
117.00
|
114.00
|
115.00
|
114.81
|
87.79
|
6,184,800
|
|
|
12/15/2021
|
+1.90 / +1.68%
|
113.10
|
115.00
|
112.00
|
115.00
|
114.02
|
87.79
|
3,435,200
|
|
|
12/14/2021
|
+1.00 / +0.89%
|
111.20
|
114.10
|
111.10
|
113.10
|
111.94
|
86.34
|
5,264,500
|
|
|
12/13/2021
|
-0.90 / -0.80%
|
113.00
|
114.00
|
111.00
|
112.10
|
111.72
|
85.57
|
4,328,000
|
|
|
12/10/2021
|
-2.00 / -1.74%
|
115.50
|
115.70
|
113.00
|
113.00
|
113.96
|
86.26
|
2,890,300
|
|
|
12/9/2021
|
+1.10 / +0.97%
|
114.00
|
115.80
|
113.50
|
115.00
|
114.87
|
87.79
|
6,058,000
|
|
|
12/8/2021
|
+1.30 / +1.15%
|
113.00
|
114.00
|
111.50
|
113.90
|
112.88
|
86.95
|
3,627,000
|
|
|
12/7/2021
|
+1.60 / +1.44%
|
111.20
|
112.90
|
110.00
|
112.60
|
111.28
|
85.95
|
3,588,700
|
|
|
12/6/2021
|
0.00 / 0.00%
|
110.00
|
113.40
|
109.00
|
111.00
|
110.09
|
84.73
|
6,182,400
|
|
|
12/3/2021
|
-3.30 / -2.89%
|
116.50
|
116.50
|
110.70
|
111.00
|
113.28
|
84.73
|
5,454,600
|
|
|
12/2/2021
|
+0.30 / +0.26%
|
116.00
|
116.80
|
113.10
|
114.30
|
115.30
|
87.25
|
4,444,600
|
|
|
12/1/2021
|
+4.00 / +3.64%
|
111.00
|
115.00
|
110.50
|
114.00
|
113.29
|
87.02
|
4,088,200
|
|
|
11/30/2021
|
-0.20 / -0.18%
|
111.00
|
111.90
|
108.10
|
110.00
|
109.08
|
83.97
|
5,394,900
|
|
|
11/29/2021
|
-0.50 / -0.45%
|
107.40
|
110.70
|
107.40
|
110.20
|
109.04
|
84.12
|
4,008,719
|
|
|
11/26/2021
|
+1.70 / +1.56%
|
109.20
|
112.90
|
109.10
|
110.70
|
111.75
|
84.50
|
5,689,300
|
|
|
11/25/2021
|
+2.60 / +2.44%
|
107.00
|
109.80
|
106.70
|
109.00
|
108.57
|
83.21
|
4,736,200
|
|
|
11/24/2021
|
+0.20 / +0.19%
|
107.20
|
108.00
|
105.80
|
106.40
|
106.71
|
81.22
|
3,301,500
|
|
|
11/23/2021
|
+4.10 / +4.02%
|
102.20
|
106.20
|
102.20
|
106.20
|
103.97
|
81.07
|
3,242,100
|
|
|
11/22/2021
|
-0.10 / -0.10%
|
102.50
|
102.70
|
101.40
|
102.10
|
102.05
|
77.94
|
2,317,700
|
|
|
11/19/2021
|
-0.50 / -0.49%
|
102.60
|
103.00
|
101.50
|
102.20
|
102.38
|
78.02
|
3,010,600
|
|
|
11/18/2021
|
-0.50 / -0.48%
|
103.60
|
103.60
|
102.40
|
102.70
|
102.80
|
78.40
|
2,915,500
|
|
|
11/17/2021
|
+0.10 / +0.10%
|
104.10
|
104.10
|
103.00
|
103.20
|
103.26
|
78.78
|
2,298,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,476,000
|
7.80
|
1.30%
|
|
|
|
AGG
|
304,100
|
16.00
|
1.59%
|
|
|
|
API
|
1,354,900
|
8.30
|
3.75%
|
|
|
|
ASM
|
199,900
|
8.62
|
-0.12%
|
|
|
|
BCR
|
4,283,400
|
4.60
|
-2.13%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,200
|
22.80
|
-2.56%
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|