|
|
Closing price on 5/21/2018
|
|
| Open |
53.00 |
| High |
53.10 |
| Low |
51.00 |
| Volume |
7,653,660 |
| Split-adjusted Price |
28.93 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-1.00 / -1.89%
|
53.00
|
53.10
|
51.00
|
52.00
|
52.46
|
28.93
|
7,653,660
|
|
|
5/18/2018
|
+0.40 / +0.76%
|
52.60
|
53.00
|
51.80
|
53.00
|
52.32
|
29.48
|
7,423,800
|
|
|
5/17/2018
|
0.00 / 0.00%
|
52.70
|
53.00
|
50.60
|
52.60
|
51.47
|
29.26
|
7,132,520
|
|
|
5/16/2018
|
-0.90 / -1.68%
|
53.50
|
53.50
|
50.50
|
52.60
|
52.45
|
29.26
|
5,784,630
|
|
|
5/15/2018
|
-0.50 / -0.93%
|
53.90
|
54.20
|
52.80
|
53.50
|
53.33
|
29.76
|
7,130,800
|
|
|
5/14/2018
|
-1.50 / -2.70%
|
55.50
|
55.90
|
53.30
|
54.00
|
54.29
|
30.04
|
4,792,140
|
|
|
5/11/2018
|
-0.50 / -0.89%
|
55.60
|
56.00
|
53.50
|
55.50
|
54.94
|
30.87
|
6,456,988
|
|
|
5/10/2018
|
-0.60 / -1.06%
|
56.30
|
56.70
|
54.70
|
56.00
|
56.04
|
31.15
|
6,835,410
|
|
|
5/9/2018
|
-0.10 / -0.18%
|
56.20
|
57.10
|
54.00
|
56.60
|
55.79
|
31.49
|
7,917,684
|
|
|
5/8/2018
|
+2.80 / +5.19%
|
53.50
|
56.80
|
53.50
|
56.70
|
55.11
|
31.54
|
5,819,222
|
|
|
5/7/2018
|
+1.90 / +3.65%
|
52.00
|
54.10
|
51.80
|
53.90
|
52.66
|
29.98
|
4,767,270
|
|
|
5/4/2018
|
-2.20 / -4.06%
|
52.50
|
55.00
|
50.50
|
52.00
|
52.56
|
28.93
|
7,034,360
|
|
|
5/3/2018
|
-4.00 / -6.87%
|
57.80
|
58.20
|
54.20
|
54.20
|
56.13
|
30.15
|
6,044,070
|
|
|
5/2/2018
|
-3.30 / -5.37%
|
57.60
|
61.50
|
57.60
|
58.20
|
57.90
|
32.38
|
7,071,400
|
|
|
4/27/2018
|
-4.60 / -6.96%
|
62.00
|
64.70
|
61.50
|
61.50
|
61.83
|
34.21
|
5,119,280
|
|
|
4/26/2018
|
-4.90 / -6.90%
|
71.00
|
71.10
|
66.10
|
66.10
|
67.40
|
36.77
|
6,153,425
|
|
|
4/24/2018
|
+1.20 / +1.72%
|
69.60
|
71.00
|
69.40
|
71.00
|
69.81
|
39.50
|
3,866,870
|
|
|
4/23/2018
|
0.00 / 0.00%
|
69.80
|
70.50
|
69.50
|
69.80
|
69.99
|
38.83
|
5,191,940
|
|
|
4/20/2018
|
0.00 / 0.00%
|
69.30
|
71.90
|
69.30
|
69.80
|
70.40
|
38.83
|
59,491,130
|
|
|
4/19/2018
|
0.00 / 0.00%
|
69.80
|
70.10
|
67.80
|
69.80
|
69.80
|
38.83
|
4,502,380
|
|
|
4/18/2018
|
-1.10 / -1.55%
|
70.90
|
70.90
|
69.80
|
69.80
|
70.40
|
38.83
|
4,378,860
|
|
|
4/17/2018
|
-2.00 / -2.74%
|
70.50
|
73.00
|
69.90
|
70.90
|
70.99
|
39.44
|
3,528,130
|
|
|
4/16/2018
|
-1.60 / -2.15%
|
73.00
|
74.50
|
72.60
|
72.90
|
73.25
|
40.55
|
4,232,370
|
|
|
4/13/2018
|
+0.70 / +0.95%
|
73.30
|
74.90
|
73.30
|
74.50
|
74.22
|
41.44
|
3,182,130
|
|
|
4/12/2018
|
+1.30 / +1.79%
|
71.80
|
74.20
|
71.70
|
73.80
|
72.35
|
41.06
|
3,885,740
|
|
|
4/11/2018
|
0.00 / 0.00%
|
72.30
|
72.50
|
71.30
|
72.50
|
71.80
|
40.33
|
3,863,320
|
|
|
4/10/2018
|
-0.60 / -0.82%
|
72.00
|
73.20
|
69.90
|
72.50
|
71.92
|
40.33
|
4,195,550
|
|
|
4/9/2018
|
-3.40 / -4.44%
|
75.80
|
76.50
|
73.10
|
73.10
|
74.63
|
40.67
|
3,690,330
|
|
|
4/6/2018
|
-1.50 / -1.92%
|
77.00
|
78.00
|
75.40
|
76.50
|
76.49
|
42.56
|
4,398,090
|
|
|
4/5/2018
|
+1.00 / +1.30%
|
76.20
|
78.80
|
75.10
|
78.00
|
76.26
|
43.39
|
21,269,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|