|
|
Closing price on 12/8/2017
|
|
| Open |
33.80 |
| High |
33.80 |
| Low |
33.40 |
| Volume |
395,630 |
| Split-adjusted Price |
17.62 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.40
|
33.60
|
33.51
|
17.62
|
395,630
|
|
|
12/7/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.36
|
17.73
|
432,860
|
|
|
12/6/2017
|
-0.20 / -0.59%
|
33.20
|
34.10
|
33.20
|
33.90
|
33.84
|
17.78
|
481,130
|
|
|
12/5/2017
|
-0.40 / -1.16%
|
34.50
|
34.60
|
33.80
|
34.10
|
34.25
|
17.89
|
533,510
|
|
|
12/4/2017
|
+1.60 / +4.86%
|
32.90
|
34.50
|
32.85
|
34.50
|
33.87
|
18.10
|
541,880
|
|
|
12/1/2017
|
+0.70 / +2.17%
|
32.45
|
32.95
|
32.10
|
32.90
|
32.65
|
17.26
|
191,700
|
|
|
11/30/2017
|
0.00 / 0.00%
|
32.30
|
32.45
|
32.10
|
32.20
|
32.25
|
16.89
|
365,260
|
|
|
11/29/2017
|
+0.50 / +1.58%
|
31.10
|
32.20
|
31.10
|
32.20
|
31.89
|
16.89
|
108,390
|
|
|
11/28/2017
|
+0.10 / +0.32%
|
31.30
|
31.70
|
31.30
|
31.70
|
31.51
|
16.63
|
276,020
|
|
|
11/27/2017
|
+0.10 / +0.32%
|
31.50
|
31.60
|
31.10
|
31.60
|
31.46
|
16.57
|
216,140
|
|
|
11/24/2017
|
+0.20 / +0.64%
|
31.30
|
31.60
|
30.90
|
31.50
|
31.32
|
16.52
|
160,280
|
|
|
11/23/2017
|
+0.30 / +0.97%
|
30.65
|
31.30
|
30.65
|
31.30
|
31.15
|
16.42
|
242,140
|
|
|
11/22/2017
|
+1.00 / +3.33%
|
29.70
|
31.20
|
29.70
|
31.00
|
30.74
|
16.26
|
622,220
|
|
|
11/21/2017
|
0.00 / 0.00%
|
30.10
|
30.40
|
29.90
|
30.00
|
30.03
|
15.74
|
908,520
|
|
|
11/20/2017
|
-0.80 / -2.60%
|
31.00
|
31.00
|
29.90
|
30.00
|
30.22
|
15.74
|
473,790
|
|
|
11/17/2017
|
-0.30 / -0.96%
|
31.00
|
31.10
|
30.70
|
30.80
|
30.90
|
16.16
|
318,620
|
|
|
11/16/2017
|
-0.30 / -0.96%
|
31.40
|
31.40
|
30.90
|
31.10
|
31.08
|
16.31
|
365,780
|
|
|
11/15/2017
|
-0.20 / -0.63%
|
31.15
|
31.60
|
31.15
|
31.40
|
31.42
|
16.47
|
347,650
|
|
|
11/14/2017
|
+1.20 / +3.95%
|
30.80
|
31.60
|
30.60
|
31.60
|
31.26
|
16.57
|
627,400
|
|
|
11/13/2017
|
-0.25 / -0.82%
|
30.70
|
30.70
|
30.30
|
30.40
|
30.44
|
15.95
|
349,600
|
|
|
11/10/2017
|
+0.25 / +0.82%
|
30.20
|
30.65
|
30.20
|
30.65
|
30.52
|
16.08
|
236,260
|
|
|
11/9/2017
|
+0.40 / +1.33%
|
29.80
|
30.60
|
29.80
|
30.40
|
30.17
|
15.95
|
363,610
|
|
|
11/8/2017
|
-0.20 / -0.66%
|
30.15
|
30.35
|
29.95
|
30.00
|
30.02
|
15.74
|
810,040
|
|
|
11/7/2017
|
-0.15 / -0.49%
|
30.35
|
30.40
|
30.00
|
30.20
|
30.22
|
15.84
|
166,320
|
|
|
11/6/2017
|
+0.25 / +0.83%
|
29.90
|
30.65
|
29.90
|
30.35
|
30.13
|
15.92
|
873,810
|
|
|
11/3/2017
|
+0.10 / +0.33%
|
30.00
|
30.50
|
29.95
|
30.10
|
30.00
|
15.79
|
1,184,110
|
|
|
11/2/2017
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.90
|
30.00
|
30.03
|
15.74
|
360,180
|
|
|
11/1/2017
|
+0.05 / +0.17%
|
29.95
|
30.55
|
29.90
|
30.00
|
30.15
|
15.74
|
349,680
|
|
|
10/31/2017
|
0.00 / 0.00%
|
29.30
|
29.95
|
29.20
|
29.95
|
29.67
|
15.71
|
421,330
|
|
|
10/30/2017
|
-1.05 / -3.39%
|
30.20
|
30.30
|
29.50
|
29.95
|
30.00
|
15.71
|
611,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|