|
|
Closing price on 5/10/2017
|
|
| Open |
68.60 |
| High |
69.20 |
| Low |
68.20 |
| Volume |
1,203,660 |
| Split-adjusted Price |
29.30 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.40 / +0.58%
|
68.60
|
69.20
|
68.20
|
69.00
|
68.85
|
29.30
|
1,203,660
|
|
|
5/9/2017
|
+0.50 / +0.73%
|
68.10
|
69.00
|
67.70
|
68.60
|
68.44
|
29.13
|
1,248,830
|
|
|
5/8/2017
|
-1.40 / -2.01%
|
69.50
|
69.60
|
68.10
|
68.10
|
68.71
|
28.92
|
1,238,780
|
|
|
5/5/2017
|
0.00 / 0.00%
|
69.60
|
69.90
|
69.40
|
69.50
|
69.57
|
29.51
|
358,060
|
|
|
5/4/2017
|
-0.60 / -0.86%
|
70.10
|
70.10
|
69.30
|
69.50
|
69.68
|
29.51
|
1,558,360
|
|
|
5/3/2017
|
-0.60 / -0.85%
|
70.70
|
71.00
|
70.10
|
70.10
|
70.41
|
29.77
|
1,933,660
|
|
|
4/28/2017
|
-1.80 / -2.48%
|
72.50
|
72.50
|
70.20
|
70.70
|
70.99
|
30.02
|
2,037,350
|
|
|
4/27/2017
|
-0.30 / -0.41%
|
72.90
|
73.30
|
71.40
|
72.50
|
72.58
|
30.79
|
1,400,290
|
|
|
4/26/2017
|
-0.20 / -0.27%
|
73.00
|
73.50
|
72.80
|
72.80
|
73.07
|
30.92
|
1,557,960
|
|
|
4/25/2017
|
-0.10 / -0.14%
|
73.00
|
73.30
|
72.70
|
73.00
|
73.09
|
31.00
|
3,794,470
|
|
|
4/24/2017
|
+0.60 / +0.83%
|
72.80
|
74.50
|
72.60
|
73.10
|
73.33
|
31.04
|
1,343,990
|
|
|
4/21/2017
|
+1.70 / +2.40%
|
70.90
|
73.00
|
70.80
|
72.50
|
72.11
|
30.79
|
1,550,460
|
|
|
4/20/2017
|
+0.60 / +0.85%
|
70.20
|
71.00
|
70.10
|
70.80
|
70.73
|
30.07
|
2,031,930
|
|
|
4/19/2017
|
+0.60 / +0.86%
|
69.70
|
70.50
|
69.50
|
70.20
|
70.02
|
29.81
|
1,316,870
|
|
|
4/18/2017
|
-0.10 / -0.14%
|
69.80
|
69.80
|
68.90
|
69.60
|
69.38
|
29.56
|
726,040
|
|
|
4/17/2017
|
-0.30 / -0.43%
|
70.00
|
70.10
|
69.70
|
69.70
|
69.90
|
29.60
|
812,430
|
|
|
4/14/2017
|
-0.50 / -0.71%
|
70.60
|
70.60
|
69.70
|
70.00
|
70.05
|
29.73
|
1,307,240
|
|
|
4/13/2017
|
-0.20 / -0.28%
|
70.70
|
70.80
|
70.40
|
70.50
|
70.58
|
29.94
|
1,352,580
|
|
|
4/12/2017
|
0.00 / 0.00%
|
70.80
|
70.90
|
70.30
|
70.70
|
70.62
|
30.02
|
1,385,270
|
|
|
4/11/2017
|
+0.20 / +0.28%
|
70.50
|
70.90
|
70.50
|
70.70
|
70.73
|
30.02
|
1,291,060
|
|
|
4/10/2017
|
+0.10 / +0.14%
|
70.50
|
70.90
|
70.30
|
70.50
|
70.69
|
29.94
|
1,299,710
|
|
|
4/7/2017
|
0.00 / 0.00%
|
70.40
|
70.50
|
69.80
|
70.40
|
70.07
|
29.90
|
6,672,000
|
|
|
4/5/2017
|
0.00 / 0.00%
|
70.70
|
71.00
|
70.00
|
70.40
|
70.46
|
29.90
|
1,703,140
|
|
|
4/4/2017
|
+0.90 / +1.29%
|
69.50
|
70.70
|
69.50
|
70.40
|
70.01
|
29.90
|
1,758,030
|
|
|
4/3/2017
|
+0.30 / +0.43%
|
69.20
|
70.00
|
68.90
|
69.50
|
69.75
|
29.51
|
755,190
|
|
|
3/31/2017
|
+0.50 / +0.73%
|
68.80
|
69.50
|
68.70
|
69.20
|
68.99
|
29.39
|
1,513,980
|
|
|
3/30/2017
|
+0.20 / +0.29%
|
68.50
|
68.90
|
68.40
|
68.70
|
68.67
|
29.17
|
1,720,350
|
|
|
3/29/2017
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.20
|
68.50
|
68.49
|
29.09
|
517,550
|
|
|
3/28/2017
|
-0.60 / -0.87%
|
69.10
|
69.30
|
68.30
|
68.50
|
68.89
|
29.09
|
956,850
|
|
|
3/27/2017
|
+0.10 / +0.14%
|
69.00
|
69.30
|
68.70
|
69.10
|
68.92
|
29.34
|
1,312,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|