|
|
Closing price on 5/19/2020
|
|
| Open |
52.90 |
| High |
53.50 |
| Low |
52.10 |
| Volume |
4,159,210 |
| Split-adjusted Price |
29.48 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.20 / +0.38%
|
52.90
|
53.50
|
52.10
|
53.00
|
53.04
|
29.48
|
4,159,210
|
|
|
5/18/2020
|
+0.20 / +0.38%
|
52.60
|
53.20
|
51.60
|
52.80
|
52.33
|
29.37
|
1,626,960
|
|
|
5/15/2020
|
0.00 / 0.00%
|
52.70
|
53.90
|
52.10
|
52.60
|
52.79
|
29.26
|
4,234,370
|
|
|
5/14/2020
|
+0.10 / +0.19%
|
52.20
|
53.50
|
51.50
|
52.60
|
52.34
|
29.26
|
1,623,690
|
|
|
5/13/2020
|
-0.20 / -0.38%
|
52.70
|
52.80
|
51.50
|
52.50
|
52.05
|
29.21
|
4,216,262
|
|
|
5/12/2020
|
-1.30 / -2.41%
|
54.10
|
54.20
|
52.50
|
52.70
|
53.45
|
29.32
|
2,874,420
|
|
|
5/11/2020
|
+0.10 / +0.19%
|
51.90
|
54.50
|
51.90
|
54.00
|
53.62
|
30.04
|
1,490,360
|
|
|
5/8/2020
|
+0.80 / +1.51%
|
53.10
|
54.00
|
53.00
|
53.90
|
53.60
|
29.98
|
1,899,170
|
|
|
5/7/2020
|
+0.10 / +0.19%
|
53.00
|
53.60
|
51.70
|
53.10
|
52.69
|
29.54
|
1,737,210
|
|
|
5/6/2020
|
+0.20 / +0.38%
|
52.50
|
53.70
|
51.50
|
53.00
|
52.52
|
29.48
|
1,622,470
|
|
|
5/5/2020
|
0.00 / 0.00%
|
52.80
|
54.50
|
52.00
|
52.80
|
52.92
|
29.37
|
2,107,920
|
|
|
5/4/2020
|
-0.40 / -0.75%
|
53.50
|
55.00
|
52.10
|
52.80
|
52.89
|
29.37
|
1,550,900
|
|
|
4/29/2020
|
+0.10 / +0.19%
|
53.00
|
54.20
|
51.80
|
53.20
|
53.04
|
29.60
|
2,058,620
|
|
|
4/28/2020
|
+0.30 / +0.57%
|
52.80
|
54.00
|
52.00
|
53.10
|
52.93
|
29.54
|
1,535,040
|
|
|
4/27/2020
|
-0.20 / -0.38%
|
53.00
|
53.60
|
51.70
|
52.80
|
52.55
|
29.37
|
1,156,170
|
|
|
4/24/2020
|
+0.40 / +0.76%
|
52.50
|
53.50
|
51.50
|
53.00
|
52.56
|
29.48
|
1,557,560
|
|
|
4/23/2020
|
+0.10 / +0.19%
|
52.50
|
53.70
|
51.50
|
52.60
|
52.55
|
29.26
|
1,537,010
|
|
|
4/22/2020
|
0.00 / 0.00%
|
52.10
|
52.50
|
51.20
|
52.50
|
51.96
|
29.21
|
1,338,970
|
|
|
4/21/2020
|
-0.20 / -0.38%
|
52.00
|
52.80
|
51.50
|
52.50
|
52.04
|
29.21
|
1,247,990
|
|
|
4/20/2020
|
0.00 / 0.00%
|
52.70
|
53.00
|
51.20
|
52.70
|
52.10
|
29.32
|
1,386,650
|
|
|
4/17/2020
|
+0.80 / +1.54%
|
52.10
|
53.00
|
51.90
|
52.70
|
52.57
|
29.32
|
1,025,160
|
|
|
4/16/2020
|
0.00 / 0.00%
|
51.70
|
51.90
|
51.40
|
51.90
|
51.65
|
28.87
|
951,280
|
|
|
4/15/2020
|
0.00 / 0.00%
|
51.80
|
52.00
|
51.20
|
51.90
|
51.67
|
28.87
|
2,236,060
|
|
|
4/14/2020
|
-0.10 / -0.19%
|
51.80
|
51.90
|
51.30
|
51.90
|
51.68
|
28.87
|
839,520
|
|
|
4/13/2020
|
0.00 / 0.00%
|
51.90
|
52.10
|
51.40
|
52.00
|
51.69
|
28.93
|
861,630
|
|
|
4/10/2020
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.40
|
52.00
|
51.70
|
28.93
|
727,060
|
|
|
4/9/2020
|
0.00 / 0.00%
|
52.10
|
53.00
|
51.80
|
52.00
|
52.20
|
28.93
|
1,085,900
|
|
|
4/8/2020
|
+0.30 / +0.58%
|
51.70
|
52.00
|
51.20
|
52.00
|
51.55
|
28.93
|
1,041,500
|
|
|
4/7/2020
|
-0.30 / -0.58%
|
52.00
|
52.10
|
50.80
|
51.70
|
51.32
|
28.76
|
1,232,840
|
|
|
4/6/2020
|
+0.10 / +0.19%
|
51.90
|
52.00
|
51.40
|
52.00
|
51.77
|
28.93
|
959,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|