|
|
Closing price on 12/4/2017
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
61.50 |
| Volume |
3,164,840 |
| Split-adjusted Price |
26.12 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
-0.20 / -0.32%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.74
|
26.12
|
3,164,840
|
|
|
12/1/2017
|
+0.10 / +0.16%
|
61.90
|
62.10
|
61.60
|
61.70
|
61.84
|
26.20
|
2,838,490
|
|
|
11/30/2017
|
-0.70 / -1.12%
|
62.60
|
62.80
|
61.60
|
61.60
|
62.25
|
26.16
|
2,677,350
|
|
|
11/29/2017
|
+0.40 / +0.65%
|
61.90
|
63.10
|
61.90
|
62.30
|
62.52
|
26.46
|
2,212,660
|
|
|
11/28/2017
|
+1.20 / +1.98%
|
60.70
|
63.00
|
60.70
|
61.90
|
62.37
|
26.29
|
3,397,510
|
|
|
11/27/2017
|
+0.80 / +1.34%
|
59.90
|
61.00
|
59.80
|
60.70
|
60.11
|
25.78
|
3,243,100
|
|
|
11/24/2017
|
-0.20 / -0.33%
|
60.10
|
60.10
|
59.70
|
59.90
|
59.84
|
25.44
|
3,316,780
|
|
|
11/23/2017
|
-0.40 / -0.66%
|
60.60
|
61.00
|
60.10
|
60.10
|
60.54
|
25.52
|
5,223,740
|
|
|
11/22/2017
|
+0.80 / +1.34%
|
59.70
|
60.70
|
59.60
|
60.50
|
60.17
|
25.69
|
3,299,080
|
|
|
11/21/2017
|
-0.10 / -0.17%
|
59.80
|
60.10
|
59.40
|
59.70
|
59.69
|
25.35
|
3,300,200
|
|
|
11/20/2017
|
-1.00 / -1.64%
|
60.80
|
60.80
|
59.50
|
59.80
|
59.78
|
25.39
|
3,387,530
|
|
|
11/17/2017
|
-0.10 / -0.16%
|
60.90
|
61.40
|
60.60
|
60.80
|
61.00
|
25.82
|
2,932,750
|
|
|
11/16/2017
|
+0.20 / +0.33%
|
60.70
|
61.40
|
60.60
|
60.90
|
60.91
|
25.86
|
6,800,570
|
|
|
11/15/2017
|
0.00 / 0.00%
|
60.70
|
60.80
|
60.40
|
60.70
|
60.55
|
25.78
|
2,963,010
|
|
|
11/14/2017
|
-0.10 / -0.16%
|
60.80
|
60.90
|
60.40
|
60.70
|
60.61
|
25.78
|
2,884,510
|
|
|
11/13/2017
|
0.00 / 0.00%
|
60.80
|
61.00
|
60.70
|
60.80
|
60.81
|
25.82
|
6,446,500
|
|
|
11/10/2017
|
+0.40 / +0.66%
|
60.40
|
60.80
|
59.80
|
60.80
|
60.32
|
25.82
|
3,076,470
|
|
|
11/9/2017
|
-0.60 / -0.98%
|
61.00
|
61.00
|
59.90
|
60.40
|
60.34
|
25.65
|
2,989,350
|
|
|
11/8/2017
|
-0.20 / -0.33%
|
61.20
|
61.30
|
59.00
|
61.00
|
60.81
|
25.90
|
2,923,680
|
|
|
11/7/2017
|
-0.20 / -0.33%
|
61.40
|
61.50
|
61.10
|
61.20
|
61.29
|
25.99
|
3,038,960
|
|
|
11/6/2017
|
-0.10 / -0.16%
|
61.50
|
61.70
|
61.30
|
61.40
|
61.42
|
26.07
|
2,906,860
|
|
|
11/3/2017
|
-0.30 / -0.49%
|
61.80
|
62.00
|
61.40
|
61.50
|
61.75
|
26.12
|
2,945,050
|
|
|
11/2/2017
|
+1.00 / +1.64%
|
60.80
|
62.50
|
60.60
|
61.80
|
61.27
|
26.24
|
3,176,660
|
|
|
11/1/2017
|
-0.10 / -0.16%
|
60.80
|
61.00
|
60.50
|
60.80
|
60.74
|
25.82
|
2,538,120
|
|
|
10/31/2017
|
-0.10 / -0.16%
|
61.00
|
61.10
|
60.70
|
60.90
|
60.87
|
25.86
|
2,606,360
|
|
|
10/30/2017
|
0.00 / 0.00%
|
61.00
|
61.20
|
60.90
|
61.00
|
61.04
|
25.90
|
2,735,520
|
|
|
10/27/2017
|
+0.30 / +0.49%
|
60.70
|
61.00
|
60.40
|
61.00
|
60.63
|
25.90
|
2,832,140
|
|
|
10/26/2017
|
-0.10 / -0.16%
|
60.80
|
60.80
|
60.10
|
60.70
|
60.47
|
25.78
|
2,384,130
|
|
|
10/25/2017
|
-0.70 / -1.14%
|
61.50
|
61.60
|
60.30
|
60.80
|
60.92
|
25.82
|
6,493,860
|
|
|
10/24/2017
|
-0.10 / -0.16%
|
61.60
|
61.70
|
61.20
|
61.50
|
61.48
|
26.12
|
2,773,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|