|
Closing price on 8/28/2017
|
|
| Open |
77.60 |
| High |
78.20 |
| Low |
77.60 |
| Volume |
52,310 |
| Split-adjusted Price |
39.48 |
|
|
NCT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
+0.40 / +0.52%
|
77.60
|
78.20
|
77.60
|
78.00
|
77.92
|
39.48
|
52,310
|
|
|
8/25/2017
|
-0.20 / -0.26%
|
77.80
|
77.80
|
77.50
|
77.60
|
77.68
|
39.27
|
12,410
|
|
|
8/24/2017
|
+0.10 / +0.13%
|
77.60
|
77.80
|
77.60
|
77.80
|
77.72
|
39.37
|
106,980
|
|
|
8/23/2017
|
+0.10 / +0.13%
|
75.60
|
77.70
|
75.60
|
77.70
|
77.25
|
39.32
|
29,410
|
|
|
8/22/2017
|
-0.20 / -0.26%
|
76.70
|
77.90
|
76.70
|
77.60
|
77.40
|
39.27
|
12,520
|
|
|
8/21/2017
|
-3.90 / -4.77%
|
77.30
|
78.00
|
76.80
|
77.80
|
77.67
|
39.37
|
17,330
|
|
|
8/18/2017
|
-0.10 / -0.12%
|
81.80
|
82.50
|
81.60
|
81.70
|
81.86
|
39.32
|
39,860
|
|
|
8/17/2017
|
0.00 / 0.00%
|
82.30
|
82.30
|
81.50
|
81.80
|
81.74
|
39.37
|
15,500
|
|
|
8/16/2017
|
-0.20 / -0.24%
|
82.00
|
82.90
|
81.00
|
81.80
|
81.86
|
39.37
|
43,320
|
|
|
8/15/2017
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.00
|
82.00
|
82.22
|
39.47
|
46,300
|
|
|
8/14/2017
|
+0.20 / +0.24%
|
81.80
|
83.50
|
81.80
|
82.00
|
82.09
|
39.47
|
28,470
|
|
|
8/11/2017
|
-0.70 / -0.85%
|
84.10
|
84.10
|
81.80
|
81.80
|
81.98
|
39.37
|
49,100
|
|
|
8/10/2017
|
-1.00 / -1.20%
|
83.00
|
85.00
|
81.90
|
82.50
|
82.24
|
39.71
|
37,890
|
|
|
8/9/2017
|
+1.60 / +1.95%
|
82.00
|
84.90
|
81.90
|
83.50
|
82.18
|
40.19
|
123,320
|
|
|
8/8/2017
|
-0.10 / -0.12%
|
82.00
|
84.90
|
81.60
|
81.90
|
81.96
|
39.42
|
30,260
|
|
|
8/7/2017
|
-0.30 / -0.36%
|
85.00
|
87.90
|
81.60
|
82.00
|
82.32
|
39.47
|
9,730
|
|
|
8/4/2017
|
+0.50 / +0.61%
|
81.80
|
82.50
|
81.50
|
82.30
|
81.92
|
39.61
|
16,430
|
|
|
8/3/2017
|
+0.50 / +0.62%
|
81.90
|
81.90
|
81.00
|
81.80
|
81.42
|
39.37
|
7,480
|
|
|
8/2/2017
|
0.00 / 0.00%
|
82.60
|
82.60
|
80.10
|
81.30
|
81.33
|
39.13
|
3,910
|
|
|
8/1/2017
|
-0.50 / -0.61%
|
81.80
|
81.80
|
80.70
|
81.30
|
81.37
|
39.13
|
5,530
|
|
|
7/31/2017
|
+0.40 / +0.49%
|
81.40
|
81.80
|
76.00
|
81.80
|
80.64
|
39.37
|
8,940
|
|
|
7/28/2017
|
+0.40 / +0.49%
|
81.00
|
81.40
|
80.00
|
81.40
|
80.74
|
39.18
|
2,440
|
|
|
7/27/2017
|
+1.00 / +1.25%
|
81.90
|
81.90
|
81.00
|
81.00
|
81.52
|
38.99
|
3,410
|
|
|
7/26/2017
|
-1.80 / -2.20%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.59
|
38.51
|
12,880
|
|
|
7/25/2017
|
-0.10 / -0.12%
|
81.50
|
81.90
|
81.50
|
81.80
|
81.68
|
39.37
|
700
|
|
|
7/24/2017
|
+0.40 / +0.49%
|
81.50
|
82.10
|
81.10
|
81.90
|
81.59
|
39.42
|
2,770
|
|
|
7/21/2017
|
-0.80 / -0.97%
|
81.50
|
82.20
|
81.50
|
81.50
|
81.83
|
39.23
|
5,670
|
|
|
7/20/2017
|
+0.30 / +0.37%
|
81.90
|
82.30
|
81.50
|
82.30
|
81.54
|
39.61
|
8,940
|
|
|
7/19/2017
|
0.00 / 0.00%
|
81.90
|
82.20
|
81.50
|
82.00
|
81.99
|
39.47
|
25,650
|
|
|
7/18/2017
|
+0.10 / +0.12%
|
81.90
|
82.00
|
81.80
|
82.00
|
81.93
|
39.47
|
6,450
|
|
|