(NY: NIC )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	56.16	56.25	54.46	55.23	34,161	-0.82(-1.46%)
May 05, 2023	54.29	56.37	52.53	56.05	50,273	+2.94(+5.53%)
May 04, 2023	53.56	54.45	51.03	53.11	52,650	-1.26(-2.32%)
May 03, 2023	55.19	56.40	54.28	54.38	48,283	-0.87(-1.57%)
May 02, 2023	56.15	56.60	54.11	55.24	59,494	-1.22(-2.17%)
May 01, 2023	56.75	57.93	56.30	56.47	35,639	-0.04(-0.07%)
Apr 28, 2023	55.38	56.90	55.38	56.51	31,028	+0.57(+1.02%)
Apr 27, 2023	54.99	56.18	54.99	55.93	45,738	+0.81(+1.47%)
Apr 26, 2023	55.43	56.65	54.56	55.12	41,937	-0.96(-1.71%)
Apr 25, 2023	57.59	57.63	55.98	56.08	41,966	-1.44(-2.50%)
Apr 24, 2023	57.13	57.85	56.59	57.52	32,870	+1.13(+2.01%)
Apr 21, 2023	56.16	56.80	54.79	56.39	54,320	-0.02(-0.03%)
Apr 20, 2023	56.73	57.31	55.82	56.41	48,299	-0.73(-1.28%)
Apr 19, 2023	56.35	58.15	54.33	57.14	89,088	-2.33(-3.91%)
Apr 18, 2023	61.34	61.84	58.78	59.46	36,911	-2.48(-4.01%)
Apr 17, 2023	60.36	61.99	59.90	61.95	27,266	+1.55(+2.56%)
Apr 14, 2023	61.85	62.56	59.78	60.40	33,176	-1.94(-3.12%)
Apr 13, 2023	62.66	62.66	61.62	62.34	30,014	+0.28(+0.44%)
Apr 12, 2023	64.91	64.91	61.72	62.07	25,110	-2.37(-3.67%)
Apr 11, 2023	64.20	64.72	64.01	64.43	57,511	+0.29(+0.45%)
Apr 10, 2023	62.42	64.28	62.40	64.15	61,771	+1.57(+2.51%)
Apr 06, 2023	62.29	62.64	62.06	62.58	42,808	+0.86(+1.39%)
Apr 05, 2023	60.59	61.82	60.38	61.72	40,722	+0.32(+0.51%)
Apr 04, 2023	62.41	62.41	60.04	61.41	30,461	-0.91(-1.46%)
Apr 03, 2023	62.12	62.36	60.98	62.31	53,680	+0.15(+0.24%)
Mar 31, 2023	62.64	64.07	60.89	62.16	83,776	+0.39(+0.64%)
Mar 30, 2023	63.69	63.69	61.19	61.77	27,925	-1.09(-1.74%)
Mar 29, 2023	63.76	64.31	62.45	62.86	20,928	-0.62(-0.98%)
Mar 28, 2023	64.19	64.21	63.19	63.49	23,202	-0.74(-1.15%)
Mar 27, 2023	64.92	65.06	63.92	64.22	38,625	+0.74(+1.16%)
Mar 24, 2023	60.29	63.55	60.19	63.49	40,136	+2.30(+3.75%)
Mar 23, 2023	61.77	61.92	60.26	61.19	33,585	+0.06(+0.10%)
Mar 22, 2023	64.36	64.36	60.94	61.13	39,320	-3.71(-5.72%)
Mar 21, 2023	64.92	66.06	64.37	64.84	50,441	+1.05(+1.64%)
Mar 20, 2023	65.09	65.87	63.51	63.79	57,562	-0.30(-0.46%)
Mar 17, 2023	68.38	68.38	63.52	64.09	98,496	-4.66(-6.78%)
Mar 16, 2023	66.55	70.28	66.04	68.75	50,192	+1.32(+1.96%)
Mar 15, 2023	64.94	68.32	64.94	67.43	53,085	+0.13(+0.19%)
Mar 14, 2023	67.34	70.51	67.02	67.30	81,864	+1.81(+2.77%)
Mar 13, 2023	65.69	68.13	63.33	65.49	89,845	-2.28(-3.36%)
Mar 10, 2023	67.67	69.14	66.18	67.76	71,629	-1.25(-1.81%)
Mar 09, 2023	71.67	71.67	68.48	69.02	49,856	-3.36(-4.65%)
Mar 08, 2023	72.45	72.93	71.84	72.38	24,168	-0.43(-0.60%)
Mar 07, 2023	73.63	74.01	72.22	72.81	32,622	-1.47(-1.98%)
Mar 06, 2023	75.18	75.60	73.54	74.28	24,044	-0.62(-0.83%)
Mar 03, 2023	74.47	75.38	73.59	74.90	34,792	+0.70(+0.94%)
Mar 02, 2023	73.22	74.30	72.26	74.20	37,305	+0.45(+0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.