|
|
Closing price on 5/28/2018
|
|
| Open |
27.00 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
778,470 |
| Split-adjusted Price |
15.12 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.70
|
27.00
|
26.93
|
15.12
|
778,470
|
|
|
5/25/2018
|
-0.10 / -0.37%
|
27.20
|
28.50
|
27.00
|
27.10
|
27.38
|
15.17
|
952,700
|
|
|
5/24/2018
|
0.00 / 0.00%
|
27.20
|
27.65
|
27.05
|
27.20
|
27.21
|
15.23
|
709,620
|
|
|
5/23/2018
|
+0.20 / +0.74%
|
27.00
|
27.50
|
27.00
|
27.20
|
27.19
|
15.23
|
487,560
|
|
|
5/22/2018
|
-1.20 / -4.26%
|
28.10
|
28.10
|
26.30
|
27.00
|
27.06
|
15.12
|
1,306,470
|
|
|
5/21/2018
|
-1.40 / -4.73%
|
29.65
|
29.70
|
28.00
|
28.20
|
28.92
|
15.79
|
609,310
|
|
|
5/18/2018
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.30
|
29.60
|
29.70
|
16.57
|
366,010
|
|
|
5/17/2018
|
-2.00 / -6.31%
|
29.80
|
29.95
|
29.70
|
29.70
|
29.83
|
16.63
|
551,450
|
|
|
5/16/2018
|
0.00 / 0.00%
|
31.50
|
31.90
|
31.50
|
31.70
|
31.59
|
16.63
|
321,490
|
|
|
5/15/2018
|
+0.15 / +0.48%
|
31.75
|
31.90
|
31.50
|
31.70
|
31.67
|
16.63
|
471,880
|
|
|
5/14/2018
|
+0.15 / +0.48%
|
31.80
|
31.85
|
31.45
|
31.55
|
31.62
|
16.55
|
424,730
|
|
|
5/11/2018
|
-0.10 / -0.32%
|
31.50
|
31.50
|
30.50
|
31.40
|
30.97
|
16.47
|
412,640
|
|
|
5/10/2018
|
+0.35 / +1.12%
|
31.15
|
31.80
|
31.15
|
31.50
|
31.46
|
16.52
|
1,239,990
|
|
|
5/9/2018
|
+0.30 / +0.97%
|
31.90
|
31.90
|
31.10
|
31.15
|
31.25
|
16.34
|
512,710
|
|
|
5/8/2018
|
+0.25 / +0.82%
|
31.00
|
31.60
|
30.60
|
30.85
|
30.85
|
16.18
|
1,503,690
|
|
|
5/7/2018
|
+0.15 / +0.49%
|
31.00
|
31.40
|
30.45
|
30.60
|
30.58
|
16.05
|
332,890
|
|
|
5/4/2018
|
-0.60 / -1.93%
|
31.20
|
31.20
|
30.30
|
30.45
|
30.48
|
15.97
|
651,340
|
|
|
5/3/2018
|
0.00 / 0.00%
|
30.90
|
31.05
|
30.40
|
31.05
|
30.60
|
16.29
|
471,840
|
|
|
5/2/2018
|
-0.45 / -1.43%
|
31.95
|
31.95
|
31.05
|
31.05
|
31.38
|
16.29
|
301,760
|
|
|
4/27/2018
|
-0.20 / -0.63%
|
31.90
|
32.00
|
31.30
|
31.50
|
31.64
|
16.52
|
201,360
|
|
|
4/26/2018
|
-0.30 / -0.94%
|
32.00
|
32.00
|
31.50
|
31.70
|
31.74
|
16.63
|
436,400
|
|
|
4/24/2018
|
+1.50 / +4.92%
|
30.10
|
32.30
|
30.10
|
32.00
|
31.39
|
16.78
|
336,940
|
|
|
4/23/2018
|
-1.75 / -5.43%
|
32.25
|
32.30
|
30.50
|
30.50
|
31.39
|
16.00
|
313,160
|
|
|
4/20/2018
|
+0.35 / +1.10%
|
32.20
|
32.90
|
31.65
|
32.25
|
32.11
|
16.92
|
294,058
|
|
|
4/19/2018
|
+0.20 / +0.63%
|
31.70
|
32.30
|
31.70
|
31.90
|
32.04
|
16.73
|
588,290
|
|
|
4/18/2018
|
+0.10 / +0.32%
|
31.60
|
31.90
|
31.60
|
31.70
|
31.76
|
16.63
|
573,740
|
|
|
4/17/2018
|
-0.05 / -0.16%
|
31.65
|
31.70
|
31.55
|
31.60
|
31.62
|
16.57
|
731,590
|
|
|
4/16/2018
|
+0.05 / +0.16%
|
31.05
|
31.85
|
31.05
|
31.65
|
31.66
|
16.60
|
523,540
|
|
|
4/13/2018
|
-0.40 / -1.25%
|
32.00
|
32.20
|
31.55
|
31.60
|
31.68
|
16.57
|
218,470
|
|
|
4/12/2018
|
+0.70 / +2.24%
|
31.70
|
32.20
|
31.10
|
32.00
|
31.84
|
16.78
|
411,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|