|
Closing price on 5/31/2017
|
|
| Open |
80.00 |
| High |
80.40 |
| Low |
78.50 |
| Volume |
64,480 |
| Split-adjusted Price |
37.78 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-1.00 / -1.26%
|
80.00
|
80.40
|
78.50
|
78.50
|
78.99
|
37.78
|
64,480
|
|
|
5/30/2017
|
+0.30 / +0.38%
|
80.00
|
80.00
|
79.20
|
79.50
|
79.38
|
38.26
|
11,010
|
|
|
5/29/2017
|
+0.20 / +0.25%
|
80.00
|
80.00
|
79.00
|
79.20
|
79.58
|
38.12
|
71,100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
80.00
|
80.00
|
78.60
|
79.00
|
79.01
|
38.02
|
19,960
|
|
|
5/25/2017
|
-0.70 / -0.88%
|
80.50
|
80.50
|
79.00
|
79.00
|
79.02
|
38.02
|
18,490
|
|
|
5/24/2017
|
-0.30 / -0.38%
|
82.00
|
82.00
|
79.70
|
79.70
|
80.00
|
38.36
|
16,500
|
|
|
5/23/2017
|
0.00 / 0.00%
|
79.50
|
80.00
|
79.10
|
80.00
|
79.66
|
38.51
|
13,030
|
|
|
5/22/2017
|
+0.90 / +1.14%
|
79.10
|
80.00
|
78.50
|
80.00
|
79.11
|
38.51
|
57,260
|
|
|
5/19/2017
|
-0.60 / -0.75%
|
79.50
|
79.90
|
79.00
|
79.10
|
79.23
|
38.07
|
14,640
|
|
|
5/18/2017
|
-0.60 / -0.75%
|
80.10
|
80.40
|
79.00
|
79.70
|
79.75
|
38.36
|
25,430
|
|
|
5/17/2017
|
-0.70 / -0.86%
|
80.70
|
81.00
|
80.10
|
80.30
|
80.50
|
38.65
|
33,390
|
|
|
5/16/2017
|
-1.00 / -1.22%
|
80.90
|
82.10
|
80.50
|
81.00
|
81.16
|
38.99
|
38,210
|
|
|
5/15/2017
|
-0.10 / -0.12%
|
82.00
|
82.20
|
80.60
|
82.00
|
81.37
|
39.47
|
21,440
|
|
|
5/12/2017
|
-6.00 / -6.81%
|
84.00
|
84.80
|
81.50
|
82.10
|
82.77
|
39.52
|
42,950
|
|
|
5/11/2017
|
+0.20 / +0.23%
|
88.60
|
89.00
|
87.00
|
88.10
|
87.96
|
39.52
|
83,200
|
|
|
5/10/2017
|
-0.90 / -1.01%
|
89.00
|
89.00
|
87.90
|
87.90
|
88.35
|
39.43
|
38,360
|
|
|
5/9/2017
|
+1.40 / +1.60%
|
88.00
|
88.80
|
87.40
|
88.80
|
87.92
|
39.83
|
13,180
|
|
|
5/8/2017
|
-0.50 / -0.57%
|
86.10
|
87.90
|
85.00
|
87.40
|
87.00
|
39.20
|
23,010
|
|
|
5/5/2017
|
-1.10 / -1.24%
|
89.00
|
89.50
|
87.50
|
87.90
|
88.09
|
39.43
|
47,710
|
|
|
5/4/2017
|
-0.20 / -0.22%
|
89.30
|
90.00
|
88.80
|
89.00
|
89.15
|
39.92
|
43,960
|
|
|
5/3/2017
|
0.00 / 0.00%
|
89.90
|
90.00
|
89.00
|
89.20
|
89.43
|
40.01
|
43,560
|
|
|
4/28/2017
|
+1.20 / +1.36%
|
89.40
|
89.50
|
88.90
|
89.20
|
89.17
|
40.01
|
97,710
|
|
|
4/27/2017
|
-0.30 / -0.34%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.30
|
39.47
|
86,850
|
|
|
4/26/2017
|
+0.30 / +0.34%
|
86.20
|
89.00
|
86.20
|
88.30
|
88.11
|
39.61
|
64,890
|
|
|
4/25/2017
|
-0.40 / -0.45%
|
89.00
|
89.50
|
87.20
|
88.00
|
88.63
|
39.47
|
22,890
|
|
|
4/24/2017
|
+2.50 / +2.91%
|
85.90
|
88.40
|
85.90
|
88.40
|
87.55
|
39.65
|
20,490
|
|
|
4/21/2017
|
+0.40 / +0.47%
|
85.00
|
85.90
|
85.00
|
85.90
|
85.19
|
38.53
|
6,820
|
|
|
4/20/2017
|
-0.50 / -0.58%
|
86.00
|
86.00
|
85.50
|
85.50
|
85.63
|
38.35
|
210,190
|
|
|
4/19/2017
|
0.00 / 0.00%
|
85.50
|
86.00
|
85.30
|
86.00
|
85.59
|
38.57
|
11,660
|
|
|
4/18/2017
|
0.00 / 0.00%
|
86.40
|
86.40
|
85.10
|
86.00
|
85.83
|
38.57
|
3,810
|
|
|