|
|
Closing price on 5/8/2017
|
|
| Open |
29.10 |
| High |
30.20 |
| Low |
29.10 |
| Volume |
613,300 |
| Split-adjusted Price |
14.41 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
+1.20 / +4.15%
|
29.10
|
30.20
|
29.10
|
30.10
|
29.78
|
14.41
|
613,300
|
|
|
5/5/2017
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.80
|
28.90
|
28.90
|
13.84
|
595,780
|
|
|
5/4/2017
|
-0.85 / -2.84%
|
29.95
|
29.95
|
28.90
|
29.10
|
29.26
|
13.93
|
509,390
|
|
|
5/3/2017
|
-0.05 / -0.17%
|
30.10
|
30.10
|
29.80
|
29.95
|
29.98
|
14.34
|
249,720
|
|
|
4/28/2017
|
-0.50 / -1.64%
|
30.30
|
30.30
|
29.90
|
30.00
|
30.02
|
14.37
|
396,590
|
|
|
4/27/2017
|
+0.30 / +0.99%
|
30.55
|
30.70
|
30.20
|
30.50
|
30.49
|
14.61
|
68,130
|
|
|
4/26/2017
|
-0.05 / -0.17%
|
30.40
|
30.60
|
30.20
|
30.20
|
30.34
|
14.46
|
222,340
|
|
|
4/25/2017
|
-0.10 / -0.33%
|
30.25
|
30.50
|
30.25
|
30.25
|
30.27
|
14.49
|
53,260
|
|
|
4/24/2017
|
-0.25 / -0.82%
|
30.60
|
30.60
|
30.00
|
30.35
|
30.37
|
14.53
|
32,530
|
|
|
4/21/2017
|
+0.30 / +0.99%
|
30.40
|
30.70
|
30.20
|
30.60
|
30.35
|
14.65
|
150,380
|
|
|
4/20/2017
|
-0.40 / -1.30%
|
30.70
|
30.70
|
30.20
|
30.30
|
30.33
|
14.51
|
214,000
|
|
|
4/19/2017
|
+0.50 / +1.66%
|
30.20
|
30.80
|
30.20
|
30.70
|
30.73
|
14.70
|
26,130
|
|
|
4/18/2017
|
-0.70 / -2.27%
|
30.05
|
30.65
|
30.05
|
30.20
|
30.26
|
14.46
|
356,120
|
|
|
4/17/2017
|
+0.10 / +0.32%
|
30.90
|
31.10
|
30.20
|
30.90
|
30.77
|
14.80
|
176,250
|
|
|
4/14/2017
|
-0.50 / -1.60%
|
31.50
|
31.50
|
30.80
|
30.80
|
31.22
|
14.75
|
191,560
|
|
|
4/13/2017
|
-0.20 / -0.63%
|
31.55
|
31.55
|
31.20
|
31.30
|
31.38
|
14.99
|
108,150
|
|
|
4/12/2017
|
0.00 / 0.00%
|
31.55
|
31.85
|
31.50
|
31.50
|
31.70
|
15.08
|
196,500
|
|
|
4/11/2017
|
+0.10 / +0.32%
|
31.40
|
31.60
|
31.40
|
31.50
|
31.50
|
15.08
|
79,580
|
|
|
4/10/2017
|
-0.35 / -1.10%
|
31.50
|
31.70
|
31.30
|
31.40
|
31.40
|
15.04
|
88,110
|
|
|
4/7/2017
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.50
|
31.75
|
31.78
|
15.20
|
58,780
|
|
|
4/5/2017
|
+0.05 / +0.16%
|
31.90
|
31.95
|
31.80
|
31.95
|
31.88
|
15.30
|
493,630
|
|
|
4/4/2017
|
+0.15 / +0.47%
|
31.70
|
31.95
|
31.70
|
31.90
|
31.86
|
15.28
|
530,770
|
|
|
4/3/2017
|
+0.25 / +0.79%
|
31.10
|
31.75
|
31.10
|
31.75
|
31.63
|
15.20
|
316,280
|
|
|
3/31/2017
|
-0.45 / -1.41%
|
32.20
|
32.20
|
31.50
|
31.50
|
31.74
|
15.08
|
88,910
|
|
|
3/30/2017
|
+0.95 / +3.06%
|
31.40
|
32.00
|
31.30
|
31.95
|
31.83
|
15.30
|
412,490
|
|
|
3/29/2017
|
-0.40 / -1.27%
|
31.20
|
31.25
|
30.85
|
31.00
|
31.07
|
14.84
|
461,470
|
|
|
3/28/2017
|
-0.50 / -1.57%
|
31.60
|
31.80
|
31.20
|
31.40
|
31.47
|
15.04
|
299,310
|
|
|
3/27/2017
|
-0.50 / -1.54%
|
32.45
|
32.45
|
31.70
|
31.90
|
31.90
|
15.28
|
329,660
|
|
|
3/24/2017
|
+0.10 / +0.31%
|
32.60
|
32.60
|
32.20
|
32.40
|
32.41
|
15.52
|
548,660
|
|
|
3/23/2017
|
+1.00 / +3.19%
|
31.20
|
32.60
|
31.20
|
32.30
|
32.16
|
15.47
|
916,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|