|
|
Closing price on 3/15/2018
|
|
| Open |
78.60 |
| High |
79.10 |
| Low |
78.60 |
| Volume |
4,169,970 |
| Split-adjusted Price |
33.51 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
0.00 / 0.00%
|
78.60
|
79.10
|
78.60
|
78.90
|
78.84
|
33.51
|
4,169,970
|
|
|
3/14/2018
|
+0.10 / +0.13%
|
78.60
|
79.00
|
78.60
|
78.90
|
78.81
|
33.51
|
4,092,410
|
|
|
3/13/2018
|
-0.90 / -1.13%
|
79.00
|
79.70
|
78.80
|
78.80
|
79.31
|
33.46
|
3,631,080
|
|
|
3/12/2018
|
-0.90 / -1.12%
|
80.00
|
80.80
|
79.70
|
79.70
|
80.46
|
33.85
|
7,513,290
|
|
|
3/9/2018
|
+0.20 / +0.25%
|
79.90
|
81.20
|
79.90
|
80.60
|
80.89
|
34.23
|
4,144,370
|
|
|
3/8/2018
|
+1.20 / +1.52%
|
78.90
|
81.60
|
78.90
|
80.40
|
80.21
|
34.14
|
2,941,620
|
|
|
3/7/2018
|
+0.10 / +0.13%
|
78.70
|
79.50
|
78.40
|
79.20
|
78.71
|
33.63
|
7,796,650
|
|
|
3/6/2018
|
-1.90 / -2.35%
|
79.50
|
81.00
|
79.10
|
79.10
|
79.74
|
33.59
|
4,620,310
|
|
|
3/5/2018
|
-4.80 / -5.59%
|
85.50
|
85.80
|
81.00
|
81.00
|
83.35
|
34.40
|
3,699,470
|
|
|
3/2/2018
|
-2.50 / -2.83%
|
88.30
|
88.30
|
85.80
|
85.80
|
87.28
|
36.44
|
3,806,210
|
|
|
3/1/2018
|
+2.50 / +2.91%
|
85.20
|
88.30
|
85.20
|
88.30
|
86.38
|
37.50
|
8,293,930
|
|
|
2/28/2018
|
+1.60 / +1.90%
|
84.00
|
86.80
|
84.00
|
85.80
|
85.58
|
36.44
|
4,447,460
|
|
|
2/27/2018
|
+1.50 / +1.81%
|
82.50
|
84.40
|
82.50
|
84.20
|
83.60
|
35.76
|
3,734,300
|
|
|
2/26/2018
|
+0.70 / +0.85%
|
81.90
|
83.10
|
81.90
|
82.70
|
82.54
|
35.12
|
3,522,420
|
|
|
2/23/2018
|
+1.30 / +1.61%
|
80.30
|
82.00
|
80.30
|
82.00
|
80.92
|
34.82
|
4,567,060
|
|
|
2/22/2018
|
+0.30 / +0.37%
|
80.00
|
81.10
|
80.00
|
80.70
|
80.55
|
34.27
|
4,834,800
|
|
|
2/21/2018
|
+0.40 / +0.50%
|
80.10
|
80.60
|
80.00
|
80.40
|
80.21
|
34.14
|
4,831,810
|
|
|
2/13/2018
|
+1.00 / +1.27%
|
78.50
|
80.00
|
78.50
|
80.00
|
79.16
|
33.97
|
4,358,720
|
|
|
2/12/2018
|
-1.00 / -1.25%
|
79.70
|
80.00
|
78.50
|
79.00
|
79.47
|
33.55
|
4,377,370
|
|
|
2/9/2018
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.00
|
80.00
|
79.64
|
33.97
|
3,760,100
|
|
|
2/8/2018
|
-0.70 / -0.87%
|
80.20
|
80.70
|
79.90
|
80.00
|
80.31
|
33.97
|
4,222,560
|
|
|
2/7/2018
|
-1.10 / -1.34%
|
81.80
|
82.30
|
80.40
|
80.70
|
81.85
|
34.27
|
4,358,700
|
|
|
2/6/2018
|
+0.20 / +0.25%
|
80.90
|
82.50
|
80.70
|
81.80
|
81.71
|
34.74
|
3,034,640
|
|
|
2/5/2018
|
+0.10 / +0.12%
|
81.00
|
81.90
|
81.00
|
81.60
|
81.38
|
34.65
|
3,404,630
|
|
|
2/2/2018
|
+1.10 / +1.37%
|
80.00
|
81.80
|
79.90
|
81.50
|
80.74
|
34.61
|
3,695,420
|
|
|
2/1/2018
|
+0.10 / +0.12%
|
79.90
|
80.60
|
79.90
|
80.40
|
80.27
|
34.14
|
3,285,420
|
|
|
1/31/2018
|
+0.30 / +0.38%
|
79.50
|
80.70
|
79.00
|
80.30
|
79.82
|
34.10
|
3,580,060
|
|
|
1/30/2018
|
-1.00 / -1.23%
|
80.40
|
81.00
|
77.90
|
80.00
|
79.71
|
33.97
|
4,130,100
|
|
|
1/29/2018
|
-3.50 / -4.14%
|
84.10
|
84.90
|
80.80
|
81.00
|
83.76
|
34.40
|
4,048,670
|
|
|
1/26/2018
|
-0.10 / -0.12%
|
84.40
|
85.00
|
84.00
|
84.50
|
84.78
|
35.88
|
3,829,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|