Northann Corp NYSE:NCL Historical Prices

Below are the 335 trading days of historical prices for NCL.

# Exchange Symbol Date Open High Low Close
335 NYSE NCL Tue, Mar 5, 2024 0.77 0.81 0.69 0.70
334 NYSE NCL Mon, Mar 4, 2024 0.82 0.83 0.76 0.80
333 NYSE NCL Fri, Mar 1, 2024 0.77 0.81 0.75 0.80
332 NYSE NCL Thu, Feb 29, 2024 0.73 0.77 0.73 0.74
331 NYSE NCL Wed, Feb 28, 2024 0.67 0.74 0.65 0.74
330 NYSE NCL Tue, Feb 27, 2024 0.68 0.70 0.65 0.68
329 NYSE NCL Mon, Feb 26, 2024 0.72 0.73 0.66 0.70
328 NYSE NCL Fri, Feb 23, 2024 0.73 0.74 0.71 0.72
327 NYSE NCL Thu, Feb 22, 2024 0.73 0.77 0.71 0.74
326 NYSE NCL Wed, Feb 21, 2024 0.76 0.78 0.74 0.75
325 NYSE NCL Tue, Feb 20, 2024 0.75 0.78 0.73 0.76
324 NYSE NCL Fri, Feb 16, 2024 0.75 0.77 0.73 0.75
323 NYSE NCL Thu, Feb 15, 2024 0.74 0.78 0.72 0.75
322 NYSE NCL Wed, Feb 14, 2024 0.74 0.80 0.73 0.74
321 NYSE NCL Tue, Feb 13, 2024 0.79 0.81 0.75 0.77
320 NYSE NCL Mon, Feb 12, 2024 0.83 0.85 0.76 0.80
319 NYSE NCL Fri, Feb 9, 2024 0.76 0.80 0.73 0.80
318 NYSE NCL Thu, Feb 8, 2024 0.74 0.79 0.71 0.77
317 NYSE NCL Wed, Feb 7, 2024 0.85 0.85 0.70 0.74
316 NYSE NCL Tue, Feb 6, 2024 0.74 0.80 0.73 0.77
315 NYSE NCL Mon, Feb 5, 2024 0.90 0.92 0.73 0.73
314 NYSE NCL Fri, Feb 2, 2024 0.99 0.99 0.87 0.91
313 NYSE NCL Thu, Feb 1, 2024 1.05 1.05 0.97 0.98
312 NYSE NCL Wed, Jan 31, 2024 1.04 1.09 1.01 1.03
311 NYSE NCL Tue, Jan 30, 2024 1.07 1.07 1.01 1.02
310 NYSE NCL Mon, Jan 29, 2024 1.16 1.16 1.00 1.07
309 NYSE NCL Fri, Jan 26, 2024 1.17 1.19 1.13 1.14
308 NYSE NCL Thu, Jan 25, 2024 1.26 1.29 1.13 1.17
307 NYSE NCL Wed, Jan 24, 2024 1.55 1.60 1.29 1.29
306 NYSE NCL Tue, Jan 23, 2024 1.38 1.63 1.38 1.58
305 NYSE NCL Mon, Jan 22, 2024 1.63 1.64 1.17 1.40
304 NYSE NCL Fri, Jan 19, 2024 1.08 1.37 1.06 1.36
303 NYSE NCL Thu, Jan 18, 2024 1.09 1.18 1.08 1.08
302 NYSE NCL Wed, Jan 17, 2024 1.05 1.17 1.02 1.14
301 NYSE NCL Tue, Jan 16, 2024 1.21 1.21 1.07 1.07
300 NYSE NCL Fri, Jan 12, 2024 1.19 1.30 1.14 1.21
299 NYSE NCL Thu, Jan 11, 2024 1.01 1.19 1.01 1.13
298 NYSE NCL Wed, Jan 10, 2024 1.01 1.06 1.00 1.02
297 NYSE NCL Tue, Jan 9, 2024 1.03 1.05 0.99 1.01
296 NYSE NCL Mon, Jan 8, 2024 1.13 1.13 1.03 1.04
295 NYSE NCL Fri, Jan 5, 2024 1.12 1.18 1.07 1.11
294 NYSE NCL Thu, Jan 4, 2024 1.08 1.25 1.03 1.12
293 NYSE NCL Wed, Jan 3, 2024 1.25 1.25 1.00 1.11
292 NYSE NCL Tue, Jan 2, 2024 1.47 1.48 1.21 1.26
291 NYSE NCL Fri, Dec 29, 2023 1.49 1.52 1.42 1.49
290 NYSE NCL Thu, Dec 28, 2023 1.49 1.57 1.40 1.52
289 NYSE NCL Wed, Dec 27, 2023 1.67 1.76 1.36 1.60
288 NYSE NCL Tue, Dec 26, 2023 2.04 2.04 1.73 1.80
287 NYSE NCL Fri, Dec 22, 2023 2.05 2.09 1.80 2.04
286 NYSE NCL Thu, Dec 21, 2023 1.65 1.99 1.46 1.85
285 NYSE NCL Wed, Dec 20, 2023 2.10 2.15 1.31 1.65
284 NYSE NCL Tue, Dec 19, 2023 14.75 17.50 1.68 1.80
283 NYSE NCL Mon, Dec 18, 2023 14.82 17.00 13.50 15.60
282 NYSE NCL Fri, Dec 15, 2023 11.38 18.14 6.08 15.92
281 NYSE NCL Thu, Dec 14, 2023 11.02 11.55 11.02 11.20
280 NYSE NCL Wed, Dec 13, 2023 11.02 11.94 10.98 11.94
279 NYSE NCL Tue, Dec 12, 2023 11.05 11.30 10.81 10.81
278 NYSE NCL Mon, Dec 11, 2023 11.30 11.30 10.81 11.05
277 NYSE NCL Fri, Dec 8, 2023 10.68 11.29 10.50 11.29
276 NYSE NCL Thu, Dec 7, 2023 10.34 11.01 10.15 10.68
275 NYSE NCL Wed, Dec 6, 2023 9.72 10.64 9.69 10.15
274 NYSE NCL Tue, Dec 5, 2023 11.00 11.83 8.46 9.20
273 NYSE NCL Mon, Dec 4, 2023 9.45 11.19 9.45 11.19
272 NYSE NCL Fri, Dec 1, 2023 9.24 9.50 8.66 9.20
271 NYSE NCL Thu, Nov 30, 2023 9.00 9.58 8.60 9.06
270 NYSE NCL Wed, Nov 29, 2023 8.84 9.19 8.52 9.00
269 NYSE NCL Tue, Nov 28, 2023 9.65 10.15 8.75 10.11
268 NYSE NCL Mon, Nov 27, 2023 9.28 10.07 5.01 10.07
267 NYSE NCL Fri, Nov 24, 2023 8.33 9.62 8.33 9.58
266 NYSE NCL Wed, Nov 22, 2023 7.94 8.70 7.82 8.52
265 NYSE NCL Tue, Nov 21, 2023 9.50 10.50 7.51 7.82
264 NYSE NCL Mon, Nov 20, 2023 10.93 12.59 9.50 9.70
263 NYSE NCL Fri, Nov 17, 2023 8.23 11.72 7.84 10.84
262 NYSE NCL Thu, Nov 16, 2023 6.24 9.04 6.12 8.90
261 NYSE NCL Wed, Nov 15, 2023 5.93 6.80 5.66 5.99
260 NYSE NCL Tue, Nov 14, 2023 5.10 6.00 5.01 5.75
259 NYSE NCL Mon, Nov 13, 2023 4.65 5.48 4.65 4.95
258 NYSE NCL Fri, Nov 10, 2023 4.82 5.25 4.55 4.84
257 NYSE NCL Thu, Nov 9, 2023 5.09 5.50 4.80 4.86
256 NYSE NCL Wed, Nov 8, 2023 4.66 5.30 4.58 4.84
255 NYSE NCL Tue, Nov 7, 2023 20.10 22.40 4.51 5.78
254 NYSE NCL Mon, Nov 6, 2023 16.50 19.99 16.50 19.79
253 NYSE NCL Fri, Nov 3, 2023 15.22 16.75 15.05 16.52
252 NYSE NCL Thu, Nov 2, 2023 12.49 15.00 12.16 14.61
251 NYSE NCL Wed, Nov 1, 2023 10.80 12.53 10.69 12.17
250 NYSE NCL Tue, Oct 31, 2023 10.25 11.18 9.75 10.64
249 NYSE NCL Mon, Oct 30, 2023 9.80 10.05 9.21 10.00
248 NYSE NCL Fri, Oct 27, 2023 8.71 9.33 8.28 9.12
247 NYSE NCL Thu, Oct 26, 2023 7.09 8.85 7.09 8.12
246 NYSE NCL Wed, Oct 25, 2023 6.44 7.04 6.26 7.04
245 NYSE NCL Tue, Oct 24, 2023 6.40 6.67 6.27 6.55
244 NYSE NCL Mon, Oct 23, 2023 5.98 6.90 5.83 6.39
243 NYSE NCL Fri, Oct 20, 2023 4.65 6.00 4.42 6.00
242 NYSE NCL Thu, Oct 19, 2023 5.00 5.00 3.12 4.60
241 NYSE NCL Fri, May 4, 2012 15.00 15.04 14.98 15.02
240 NYSE NCL Thu, May 3, 2012 15.04 15.10 15.02 15.05
239 NYSE NCL Wed, May 2, 2012 15.01 15.07 14.95 15.04
238 NYSE NCL Tue, May 1, 2012 15.17 15.24 15.15 15.22
237 NYSE NCL Mon, Apr 30, 2012 15.05 15.16 15.05 15.13
236 NYSE NCL Fri, Apr 27, 2012 15.06 15.10 15.05 15.10
235 NYSE NCL Thu, Apr 26, 2012 15.00 15.12 15.00 15.07
234 NYSE NCL Wed, Apr 25, 2012 14.98 15.04 14.98 15.02
233 NYSE NCL Tue, Apr 24, 2012 14.96 15.00 14.96 14.97
232 NYSE NCL Mon, Apr 23, 2012 14.95 15.00 14.95 14.96
231 NYSE NCL Fri, Apr 20, 2012 14.83 14.93 14.83 14.92
230 NYSE NCL Thu, Apr 19, 2012 14.86 14.89 14.85 14.89
229 NYSE NCL Wed, Apr 18, 2012 14.79 14.86 14.79 14.86
228 NYSE NCL Tue, Apr 17, 2012 14.81 14.84 14.79 14.79
227 NYSE NCL Mon, Apr 16, 2012 14.77 14.82 14.77 14.82
226 NYSE NCL Fri, Apr 13, 2012 14.76 14.81 14.75 14.80
225 NYSE NCL Thu, Apr 12, 2012 14.77 14.80 14.68 14.80
224 NYSE NCL Wed, Apr 11, 2012 14.81 14.82 14.74 14.81
223 NYSE NCL Tue, Apr 10, 2012 14.74 14.85 14.74 14.85
222 NYSE NCL Mon, Apr 9, 2012 14.64 14.76 14.64 14.74
221 NYSE NCL Thu, Apr 5, 2012 14.57 14.64 14.55 14.64
220 NYSE NCL Wed, Apr 4, 2012 14.60 14.65 14.60 14.61
219 NYSE NCL Tue, Apr 3, 2012 14.55 14.72 14.55 14.57
218 NYSE NCL Mon, Apr 2, 2012 14.59 14.79 14.57 14.57
217 NYSE NCL Fri, Mar 30, 2012 14.56 14.66 14.56 14.58
216 NYSE NCL Thu, Mar 29, 2012 14.70 14.71 14.53 14.57
215 NYSE NCL Wed, Mar 28, 2012 14.38 14.67 14.38 14.67
214 NYSE NCL Tue, Mar 27, 2012 14.36 14.48 14.28 14.40
213 NYSE NCL Mon, Mar 26, 2012 14.50 14.52 14.34 14.34
212 NYSE NCL Fri, Mar 23, 2012 14.49 14.54 14.48 14.54
211 NYSE NCL Thu, Mar 22, 2012 14.36 14.56 14.34 14.55
210 NYSE NCL Wed, Mar 21, 2012 14.49 14.51 14.33 14.36
209 NYSE NCL Tue, Mar 20, 2012 14.29 14.49 14.29 14.49
208 NYSE NCL Mon, Mar 19, 2012 14.12 14.36 14.11 14.35
207 NYSE NCL Fri, Mar 16, 2012 14.55 14.55 14.07 14.15
206 NYSE NCL Thu, Mar 15, 2012 15.05 15.06 14.61 14.61
205 NYSE NCL Wed, Mar 14, 2012 15.22 15.30 15.05 15.07
204 NYSE NCL Tue, Mar 13, 2012 15.24 15.36 15.16 15.26
203 NYSE NCL Mon, Mar 12, 2012 15.25 15.34 15.25 15.31
202 NYSE NCL Fri, Mar 9, 2012 15.27 15.29 15.24 15.25
201 NYSE NCL Thu, Mar 8, 2012 15.37 15.42 15.27 15.30
200 NYSE NCL Wed, Mar 7, 2012 15.30 15.47 15.30 15.37
199 NYSE NCL Tue, Mar 6, 2012 15.46 15.47 15.34 15.34
198 NYSE NCL Mon, Mar 5, 2012 15.73 15.73 15.52 15.52
197 NYSE NCL Fri, Mar 2, 2012 15.83 15.83 15.76 15.76
196 NYSE NCL Thu, Mar 1, 2012 15.80 15.87 15.78 15.83
195 NYSE NCL Wed, Feb 29, 2012 15.75 15.83 15.75 15.76
194 NYSE NCL Tue, Feb 28, 2012 15.67 15.85 15.67 15.76
193 NYSE NCL Mon, Feb 27, 2012 15.55 15.73 15.55 15.70
192 NYSE NCL Fri, Feb 24, 2012 15.48 15.63 15.48 15.59
191 NYSE NCL Thu, Feb 23, 2012 15.58 15.69 15.42 15.46
190 NYSE NCL Wed, Feb 22, 2012 15.95 15.95 15.58 15.58
189 NYSE NCL Tue, Feb 21, 2012 16.10 16.21 15.93 15.93
188 NYSE NCL Fri, Feb 17, 2012 16.63 16.63 16.07 16.07
187 NYSE NCL Thu, Feb 16, 2012 16.73 16.80 16.64 16.64
186 NYSE NCL Wed, Feb 15, 2012 16.59 16.76 16.58 16.73
185 NYSE NCL Tue, Feb 14, 2012 16.47 16.58 16.43 16.58
184 NYSE NCL Mon, Feb 13, 2012 16.47 16.47 16.42 16.47
183 NYSE NCL Fri, Feb 10, 2012 16.33 16.50 16.33 16.46
182 NYSE NCL Thu, Feb 9, 2012 16.23 16.37 16.23 16.30
181 NYSE NCL Wed, Feb 8, 2012 16.19 16.24 16.17 16.20
180 NYSE NCL Tue, Feb 7, 2012 16.19 16.26 16.15 16.19
179 NYSE NCL Mon, Feb 6, 2012 16.13 16.17 16.11 16.17
178 NYSE NCL Fri, Feb 3, 2012 16.23 16.25 16.06 16.11
177 NYSE NCL Thu, Feb 2, 2012 16.23 16.31 16.23 16.23
176 NYSE NCL Wed, Feb 1, 2012 16.27 16.34 16.20 16.21
175 NYSE NCL Tue, Jan 31, 2012 16.09 16.18 16.04 16.17
174 NYSE NCL Mon, Jan 30, 2012 16.00 16.06 15.98 16.03
173 NYSE NCL Fri, Jan 27, 2012 15.96 15.98 15.89 15.98
172 NYSE NCL Thu, Jan 26, 2012 15.83 15.97 15.83 15.95
171 NYSE NCL Wed, Jan 25, 2012 15.73 15.83 15.73 15.82
170 NYSE NCL Tue, Jan 24, 2012 15.92 15.94 15.79 15.79
169 NYSE NCL Mon, Jan 23, 2012 15.89 15.99 15.84 15.90
168 NYSE NCL Fri, Jan 20, 2012 15.93 15.93 15.83 15.86
167 NYSE NCL Thu, Jan 19, 2012 15.93 15.95 15.88 15.93
166 NYSE NCL Wed, Jan 18, 2012 15.80 15.91 15.80 15.91
165 NYSE NCL Tue, Jan 17, 2012 15.74 15.76 15.72 15.76
164 NYSE NCL Fri, Jan 13, 2012 15.66 15.73 15.64 15.64
163 NYSE NCL Thu, Jan 12, 2012 15.63 15.72 15.62 15.64
162 NYSE NCL Wed, Jan 11, 2012 15.72 15.72 15.58 15.59
161 NYSE NCL Tue, Jan 10, 2012 15.70 15.72 15.65 15.72
160 NYSE NCL Mon, Jan 9, 2012 15.90 16.01 15.60 15.65
159 NYSE NCL Fri, Jan 6, 2012 15.88 15.88 15.80 15.82
158 NYSE NCL Thu, Jan 5, 2012 15.70 15.84 15.70 15.79
157 NYSE NCL Wed, Jan 4, 2012 15.61 15.86 15.55 15.70
156 NYSE NCL Tue, Jan 3, 2012 15.52 15.56 15.52 15.55
155 NYSE NCL Fri, Dec 30, 2011 15.57 15.67 15.54 15.58
154 NYSE NCL Thu, Dec 29, 2011 15.54 15.58 15.52 15.52
153 NYSE NCL Wed, Dec 28, 2011 15.57 15.58 15.48 15.54
152 NYSE NCL Tue, Dec 27, 2011 15.32 15.52 15.32 15.50
151 NYSE NCL Fri, Dec 23, 2011 15.16 15.30 15.16 15.25
150 NYSE NCL Thu, Dec 22, 2011 15.02 15.12 15.02 15.09
149 NYSE NCL Wed, Dec 21, 2011 14.96 15.03 14.96 15.01
148 NYSE NCL Tue, Dec 20, 2011 14.94 14.95 14.82 14.95
147 NYSE NCL Mon, Dec 19, 2011 14.87 14.87 14.82 14.82
146 NYSE NCL Fri, Dec 16, 2011 14.85 14.87 14.85 14.85
145 NYSE NCL Thu, Dec 15, 2011 14.94 14.94 14.78 14.79
144 NYSE NCL Wed, Dec 14, 2011 14.96 15.00 14.87 14.88
143 NYSE NCL Tue, Dec 13, 2011 14.95 14.96 14.89 14.90
142 NYSE NCL Mon, Dec 12, 2011 14.89 14.96 14.89 14.94
141 NYSE NCL Fri, Dec 9, 2011 14.89 14.92 14.85 14.89
140 NYSE NCL Thu, Dec 8, 2011 14.91 14.95 14.76 14.86
139 NYSE NCL Wed, Dec 7, 2011 14.79 14.89 14.75 14.85
138 NYSE NCL Tue, Dec 6, 2011 14.77 14.79 14.75 14.79
137 NYSE NCL Mon, Dec 5, 2011 14.85 14.85 14.77 14.77
136 NYSE NCL Fri, Dec 2, 2011 14.82 14.88 14.71 14.74
135 NYSE NCL Thu, Dec 1, 2011 14.96 14.98 14.80 14.86
134 NYSE NCL Wed, Nov 30, 2011 14.97 14.99 14.88 14.96
133 NYSE NCL Tue, Nov 29, 2011 14.80 14.95 14.79 14.90
132 NYSE NCL Mon, Nov 28, 2011 14.63 14.77 14.58 14.77
131 NYSE NCL Fri, Nov 25, 2011 14.53 14.62 14.53 14.62
130 NYSE NCL Wed, Nov 23, 2011 14.50 14.58 14.44 14.50
129 NYSE NCL Tue, Nov 22, 2011 14.50 14.57 14.45 14.52
128 NYSE NCL Mon, Nov 21, 2011 14.53 14.55 14.46 14.50
127 NYSE NCL Fri, Nov 18, 2011 14.60 14.68 14.55 14.55
126 NYSE NCL Thu, Nov 17, 2011 14.65 14.65 14.54 14.56
125 NYSE NCL Wed, Nov 16, 2011 14.58 14.63 14.57 14.63
124 NYSE NCL Tue, Nov 15, 2011 14.72 14.78 14.59 14.60
123 NYSE NCL Mon, Nov 14, 2011 14.79 14.79 14.61 14.68
122 NYSE NCL Fri, Nov 11, 2011 14.92 14.94 14.77 14.79
121 NYSE NCL Thu, Nov 10, 2011 14.89 14.91 14.67 14.81
120 NYSE NCL Wed, Nov 9, 2011 14.72 14.85 14.72 14.85
119 NYSE NCL Tue, Nov 8, 2011 14.57 14.70 14.57 14.68
118 NYSE NCL Mon, Nov 7, 2011 14.40 14.54 14.40 14.52
117 NYSE NCL Fri, Nov 4, 2011 14.34 14.40 14.32 14.40
116 NYSE NCL Thu, Nov 3, 2011 14.23 14.30 14.21 14.29
115 NYSE NCL Wed, Nov 2, 2011 14.10 14.24 14.10 14.22
114 NYSE NCL Tue, Nov 1, 2011 14.10 14.21 14.10 14.15
113 NYSE NCL Mon, Oct 31, 2011 14.10 14.15 14.05 14.11
112 NYSE NCL Fri, Oct 28, 2011 14.18 14.23 14.04 14.09
111 NYSE NCL Thu, Oct 27, 2011 14.12 14.21 14.12 14.12
110 NYSE NCL Wed, Oct 26, 2011 14.12 14.13 14.04 14.12
109 NYSE NCL Tue, Oct 25, 2011 14.11 14.11 14.02 14.07
108 NYSE NCL Mon, Oct 24, 2011 14.15 14.15 14.09 14.09
107 NYSE NCL Fri, Oct 21, 2011 14.15 14.17 14.06 14.15
106 NYSE NCL Thu, Oct 20, 2011 14.11 14.17 14.10 14.14
105 NYSE NCL Wed, Oct 19, 2011 14.00 14.10 14.00 14.10
104 NYSE NCL Tue, Oct 18, 2011 14.00 14.07 14.00 14.00
103 NYSE NCL Mon, Oct 17, 2011 14.40 14.45 14.08 14.08
102 NYSE NCL Fri, Oct 14, 2011 14.10 14.46 14.10 14.46
101 NYSE NCL Thu, Oct 13, 2011 13.89 14.07 13.87 14.07
100 NYSE NCL Wed, Oct 12, 2011 13.85 13.89 13.78 13.87
99 NYSE NCL Tue, Oct 11, 2011 13.89 13.89 13.80 13.85
98 NYSE NCL Mon, Oct 10, 2011 13.95 13.98 13.83 13.83
97 NYSE NCL Fri, Oct 7, 2011 13.88 13.93 13.78 13.93
96 NYSE NCL Thu, Oct 6, 2011 13.93 13.96 13.86 13.91
95 NYSE NCL Wed, Oct 5, 2011 14.02 14.08 13.93 13.93
94 NYSE NCL Tue, Oct 4, 2011 14.16 14.16 13.96 13.96
93 NYSE NCL Mon, Oct 3, 2011 14.26 14.30 14.16 14.18
92 NYSE NCL Fri, Sep 30, 2011 14.27 14.30 14.17 14.17
91 NYSE NCL Thu, Sep 29, 2011 14.15 14.27 14.14 14.20
90 NYSE NCL Wed, Sep 28, 2011 14.05 14.17 14.05 14.11
89 NYSE NCL Tue, Sep 27, 2011 14.10 14.10 13.98 14.02
88 NYSE NCL Mon, Sep 26, 2011 14.09 14.10 14.05 14.07
87 NYSE NCL Fri, Sep 23, 2011 13.98 14.05 13.95 14.03
86 NYSE NCL Thu, Sep 22, 2011 13.92 13.99 13.91 13.91
85 NYSE NCL Wed, Sep 21, 2011 13.88 13.93 13.84 13.87
84 NYSE NCL Tue, Sep 20, 2011 13.74 13.87 13.74 13.83
83 NYSE NCL Mon, Sep 19, 2011 13.80 13.83 13.76 13.76
82 NYSE NCL Fri, Sep 16, 2011 13.86 13.88 13.83 13.83
81 NYSE NCL Thu, Sep 15, 2011 13.89 13.90 13.84 13.85
80 NYSE NCL Wed, Sep 14, 2011 13.86 13.90 13.79 13.90
79 NYSE NCL Tue, Sep 13, 2011 13.78 13.85 13.74 13.85
78 NYSE NCL Mon, Sep 12, 2011 13.72 13.82 13.72 13.77
77 NYSE NCL Fri, Sep 9, 2011 13.75 13.80 13.72 13.72
76 NYSE NCL Thu, Sep 8, 2011 13.66 13.71 13.63 13.71
75 NYSE NCL Wed, Sep 7, 2011 13.69 13.76 13.64 13.65
74 NYSE NCL Tue, Sep 6, 2011 13.62 13.74 13.62 13.68
73 NYSE NCL Fri, Sep 2, 2011 13.61 13.68 13.55 13.63
72 NYSE NCL Thu, Sep 1, 2011 13.70 13.75 13.55 13.63
71 NYSE NCL Wed, Aug 31, 2011 13.60 13.66 13.60 13.64
70 NYSE NCL Tue, Aug 30, 2011 13.47 13.56 13.47 13.56
69 NYSE NCL Mon, Aug 29, 2011 13.53 13.53 13.42 13.42
68 NYSE NCL Fri, Aug 26, 2011 13.40 13.49 13.36 13.46
67 NYSE NCL Thu, Aug 25, 2011 13.45 13.45 13.37 13.41
66 NYSE NCL Wed, Aug 24, 2011 13.37 13.44 13.35 13.42
65 NYSE NCL Tue, Aug 23, 2011 13.31 13.40 13.31 13.37
64 NYSE NCL Mon, Aug 22, 2011 13.34 13.35 13.26 13.31
63 NYSE NCL Fri, Aug 19, 2011 13.19 13.33 13.19 13.31
62 NYSE NCL Thu, Aug 18, 2011 13.30 13.30 13.21 13.28
61 NYSE NCL Wed, Aug 17, 2011 13.32 13.39 13.31 13.34
60 NYSE NCL Tue, Aug 16, 2011 13.20 13.28 13.15 13.27
59 NYSE NCL Mon, Aug 15, 2011 13.17 13.25 13.13 13.22
58 NYSE NCL Fri, Aug 12, 2011 12.92 13.14 12.92 13.14
57 NYSE NCL Thu, Aug 11, 2011 12.76 12.92 12.75 12.84
56 NYSE NCL Wed, Aug 10, 2011 12.57 12.92 12.57 12.84
55 NYSE NCL Tue, Aug 9, 2011 12.42 12.70 12.33 12.67
54 NYSE NCL Mon, Aug 8, 2011 12.80 12.80 12.37 12.38
53 NYSE NCL Fri, Aug 5, 2011 13.03 13.06 12.85 13.00
52 NYSE NCL Thu, Aug 4, 2011 13.09 13.23 13.03 13.03
51 NYSE NCL Wed, Aug 3, 2011 12.98 13.17 12.98 13.15
50 NYSE NCL Tue, Aug 2, 2011 13.00 13.05 12.97 13.03
49 NYSE NCL Mon, Aug 1, 2011 12.90 13.05 12.89 12.94
48 NYSE NCL Fri, Jul 29, 2011 12.93 12.93 12.78 12.81
47 NYSE NCL Thu, Jul 28, 2011 12.85 12.95 12.84 12.93
46 NYSE NCL Wed, Jul 27, 2011 13.09 13.10 12.85 12.98
45 NYSE NCL Tue, Jul 26, 2011 13.08 13.10 13.05 13.08
44 NYSE NCL Mon, Jul 25, 2011 13.16 13.16 13.03 13.03
43 NYSE NCL Fri, Jul 22, 2011 13.13 13.18 13.11 13.17
42 NYSE NCL Thu, Jul 21, 2011 13.14 13.18 13.08 13.12
41 NYSE NCL Wed, Jul 20, 2011 13.12 13.14 13.07 13.13
40 NYSE NCL Tue, Jul 19, 2011 13.00 13.12 13.00 13.06
39 NYSE NCL Mon, Jul 18, 2011 13.10 13.10 13.05 13.06
38 NYSE NCL Fri, Jul 15, 2011 13.07 13.09 13.07 13.07
37 NYSE NCL Thu, Jul 14, 2011 13.08 13.12 13.07 13.08
36 NYSE NCL Wed, Jul 13, 2011 13.15 13.18 13.08 13.09
35 NYSE NCL Tue, Jul 12, 2011 13.16 13.21 13.15 13.21
34 NYSE NCL Mon, Jul 11, 2011 13.11 13.20 13.11 13.18
33 NYSE NCL Fri, Jul 8, 2011 13.12 13.17 13.12 13.16
32 NYSE NCL Thu, Jul 7, 2011 13.10 13.15 13.09 13.12
31 NYSE NCL Wed, Jul 6, 2011 13.17 13.17 13.05 13.13
30 NYSE NCL Tue, Jul 5, 2011 13.12 13.16 13.12 13.14
29 NYSE NCL Fri, Jul 1, 2011 13.11 13.12 13.10 13.11
28 NYSE NCL Thu, Jun 30, 2011 13.13 13.14 13.06 13.06
27 NYSE NCL Wed, Jun 29, 2011 13.17 13.17 13.10 13.10
26 NYSE NCL Tue, Jun 28, 2011 13.15 13.16 13.11 13.15
25 NYSE NCL Mon, Jun 27, 2011 13.10 13.12 13.08 13.12
24 NYSE NCL Fri, Jun 24, 2011 13.10 13.10 13.06 13.10
23 NYSE NCL Thu, Jun 23, 2011 13.05 13.07 13.01 13.07
22 NYSE NCL Wed, Jun 22, 2011 13.00 13.04 12.96 13.04
21 NYSE NCL Tue, Jun 21, 2011 12.95 13.08 12.94 12.96
20 NYSE NCL Mon, Jun 20, 2011 13.00 13.03 12.96 13.01
19 NYSE NCL Fri, Jun 17, 2011 13.01 13.05 12.96 12.96
18 NYSE NCL Thu, Jun 16, 2011 13.00 13.10 13.00 13.03
17 NYSE NCL Wed, Jun 15, 2011 13.04 13.04 13.00 13.01
16 NYSE NCL Tue, Jun 14, 2011 13.00 13.05 13.00 13.04
15 NYSE NCL Mon, Jun 13, 2011 12.93 12.98 12.93 12.96
14 NYSE NCL Fri, Jun 10, 2011 12.97 13.00 12.93 12.99
13 NYSE NCL Thu, Jun 9, 2011 12.95 12.96 12.93 12.94
12 NYSE NCL Wed, Jun 8, 2011 12.97 12.99 12.88 12.88
11 NYSE NCL Tue, Jun 7, 2011 13.06 13.09 12.92 12.93
10 NYSE NCL Mon, Jun 6, 2011 13.15 13.17 13.03 13.05
9 NYSE NCL Fri, Jun 3, 2011 13.17 13.23 13.14 13.14
8 NYSE NCL Thu, Jun 2, 2011 13.14 13.19 13.14 13.16
7 NYSE NCL Wed, Jun 1, 2011 13.12 13.23 13.12 13.17
6 NYSE NCL Tue, May 31, 2011 13.18 13.19 13.14 13.18
5 NYSE NCL Fri, May 27, 2011 13.17 13.18 13.14 13.18
4 NYSE NCL Thu, May 26, 2011 13.05 13.12 13.05 13.09
3 NYSE NCL Wed, May 25, 2011 13.00 13.03 12.98 12.98
2 NYSE NCL Tue, May 24, 2011 13.06 13.14 12.95 12.95
1 NYSE NCL Mon, May 23, 2011 13.14 13.23 13.11 13.12
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024