|
Closing price on 1/19/2012
|
|
| Open |
4.20 |
| High |
4.40 |
| Low |
4.20 |
| Volume |
64,860 |
| Split-adjusted Price |
3.98 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
3.98
|
64,860
|
|
|
1/18/2012
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.80
|
69,210
|
|
|
1/17/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
3.80
|
723,520
|
|
|
1/16/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.62
|
7,930
|
|
|
1/13/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.53
|
46,910
|
|
|
1/12/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.44
|
62,720
|
|
|
1/11/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.35
|
180,860
|
|
|
1/10/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.26
|
125,960
|
|
|
1/9/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.40
|
3.17
|
78,010
|
|
|
1/6/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
97,000
|
|
|
1/5/2012
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.08
|
65,120
|
|
|
1/4/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
3.17
|
51,740
|
|
|
1/3/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.17
|
105,330
|
|
|
12/30/2011
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
3.08
|
80,240
|
|
|
12/29/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.08
|
34,100
|
|
|
12/28/2011
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.17
|
106,500
|
|
|
12/27/2011
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.08
|
14,200
|
|
|
12/26/2011
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.17
|
50,140
|
|
|
12/23/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.26
|
65,360
|
|
|
12/22/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.35
|
215,340
|
|
|
12/21/2011
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.44
|
80,640
|
|
|
12/20/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.44
|
30,130
|
|
|
12/19/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.53
|
17,310
|
|
|
12/16/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.53
|
129,230
|
|
|
12/15/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.44
|
65,760
|
|
|
12/14/2011
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.53
|
99,910
|
|
|
12/13/2011
|
-0.10 / -2.38%
|
4.10
|
4.30
|
4.00
|
4.10
|
4.10
|
3.71
|
66,550
|
|
|
12/12/2011
|
-0.20 / -4.55%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.80
|
72,950
|
|
|
12/9/2011
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.40
|
3.89
|
70,460
|
|
|
12/8/2011
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.40
|
4.07
|
99,780
|
|
|