|
|
Closing price on 7/5/2021
|
|
| Open |
118.10 |
| High |
118.20 |
| Low |
114.30 |
| Volume |
2,751,700 |
| Split-adjusted Price |
87.79 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-4.00 / -3.36%
|
118.10
|
118.20
|
114.30
|
115.00
|
115.84
|
87.79
|
2,751,700
|
|
|
7/2/2021
|
-1.00 / -0.83%
|
121.90
|
121.90
|
117.00
|
119.00
|
120.25
|
90.84
|
21,038,900
|
|
|
7/1/2021
|
-1.00 / -0.83%
|
123.10
|
123.60
|
119.20
|
120.00
|
121.59
|
91.60
|
6,497,433
|
|
|
6/30/2021
|
0.00 / 0.00%
|
122.00
|
122.00
|
120.00
|
121.00
|
121.09
|
92.37
|
16,057,400
|
|
|
6/29/2021
|
+1.00 / +0.83%
|
120.80
|
121.40
|
118.40
|
121.00
|
120.23
|
92.37
|
3,433,400
|
|
|
6/28/2021
|
+0.90 / +0.76%
|
120.00
|
122.90
|
119.50
|
120.00
|
121.49
|
91.60
|
3,043,700
|
|
|
6/25/2021
|
+4.10 / +3.57%
|
113.50
|
119.50
|
113.50
|
119.10
|
117.92
|
90.92
|
7,539,000
|
|
|
6/24/2021
|
+3.00 / +2.68%
|
110.60
|
115.00
|
108.40
|
115.00
|
112.42
|
87.79
|
4,180,900
|
|
|
6/23/2021
|
-1.50 / -1.32%
|
114.90
|
115.40
|
111.50
|
112.00
|
113.85
|
85.50
|
2,961,200
|
|
|
6/22/2021
|
+4.50 / +4.13%
|
112.00
|
114.50
|
111.10
|
113.50
|
112.88
|
86.64
|
3,125,800
|
|
|
6/21/2021
|
+6.00 / +5.83%
|
104.20
|
110.00
|
103.50
|
109.00
|
106.97
|
83.21
|
7,257,100
|
|
|
6/18/2021
|
+0.80 / +0.78%
|
103.00
|
104.00
|
102.50
|
103.00
|
103.37
|
78.63
|
2,503,900
|
|
|
6/17/2021
|
-1.30 / -1.26%
|
103.00
|
103.10
|
102.20
|
102.20
|
102.68
|
78.02
|
2,452,900
|
|
|
6/16/2021
|
-0.50 / -0.48%
|
104.00
|
104.20
|
103.00
|
103.50
|
103.54
|
79.01
|
1,128,700
|
|
|
6/15/2021
|
+0.10 / +0.10%
|
103.20
|
104.30
|
103.10
|
104.00
|
103.71
|
79.39
|
1,397,700
|
|
|
6/14/2021
|
-1.00 / -0.95%
|
105.00
|
105.00
|
103.10
|
103.90
|
104.03
|
79.31
|
1,256,400
|
|
|
6/11/2021
|
+1.30 / +1.25%
|
104.00
|
105.20
|
103.60
|
104.90
|
104.81
|
80.08
|
3,677,400
|
|
|
6/10/2021
|
-2.70 / -2.54%
|
105.80
|
106.50
|
103.60
|
103.60
|
105.05
|
79.08
|
1,955,000
|
|
|
6/9/2021
|
+6.00 / +5.98%
|
107.00
|
107.20
|
105.00
|
106.30
|
106.52
|
81.15
|
3,534,100
|
|
|
6/8/2021
|
-2.60 / -1.88%
|
138.60
|
138.60
|
133.90
|
136.00
|
136.24
|
76.52
|
3,759,100
|
|
|
6/7/2021
|
-1.20 / -0.86%
|
139.50
|
141.20
|
138.30
|
138.60
|
139.91
|
77.98
|
2,670,300
|
|
|
6/4/2021
|
-1.20 / -0.85%
|
142.90
|
142.90
|
139.60
|
139.80
|
140.59
|
78.66
|
1,227,700
|
|
|
6/3/2021
|
+1.60 / +1.15%
|
140.00
|
142.00
|
139.60
|
141.00
|
141.12
|
79.33
|
1,635,100
|
|
|
6/2/2021
|
+3.60 / +2.65%
|
135.60
|
140.00
|
135.30
|
139.40
|
138.45
|
78.43
|
2,982,400
|
|
|
6/1/2021
|
+1.20 / +0.89%
|
135.00
|
135.80
|
134.60
|
135.80
|
135.03
|
76.41
|
1,243,900
|
|
|
5/31/2021
|
-0.30 / -0.22%
|
134.00
|
135.30
|
134.00
|
134.60
|
134.82
|
75.73
|
1,794,400
|
|
|
5/28/2021
|
-1.10 / -0.81%
|
135.60
|
136.00
|
134.20
|
134.90
|
135.08
|
75.90
|
1,733,600
|
|
|
5/27/2021
|
+2.50 / +1.87%
|
135.00
|
136.90
|
134.40
|
136.00
|
135.26
|
76.52
|
1,572,500
|
|
|
5/26/2021
|
-2.00 / -1.48%
|
134.00
|
135.50
|
133.00
|
133.50
|
134.55
|
75.11
|
1,471,900
|
|
|
5/25/2021
|
+0.50 / +0.37%
|
135.00
|
136.00
|
132.80
|
135.50
|
134.62
|
76.24
|
1,500,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|