|
|
Closing price on 10/18/2010
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
194,280 |
| Split-adjusted Price |
16.65 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2010
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.20
|
18.40
|
18.50
|
16.65
|
194,280
|
|
|
10/15/2010
|
-0.20 / -1.07%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.80
|
16.74
|
119,780
|
|
|
10/14/2010
|
0.00 / 0.00%
|
18.70
|
19.10
|
18.60
|
18.70
|
18.80
|
16.92
|
137,880
|
|
|
10/13/2010
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.40
|
18.70
|
18.70
|
16.92
|
248,460
|
|
|
10/12/2010
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.70
|
16.83
|
409,330
|
|
|
10/11/2010
|
-0.20 / -1.03%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
17.38
|
281,040
|
|
|
10/8/2010
|
-0.40 / -2.04%
|
19.40
|
19.70
|
19.10
|
19.20
|
19.35
|
17.38
|
376,390
|
|
|
10/7/2010
|
-0.70 / -3.45%
|
20.60
|
20.60
|
19.60
|
19.60
|
19.90
|
17.74
|
321,350
|
|
|
10/6/2010
|
+0.30 / +1.50%
|
20.00
|
20.70
|
19.90
|
20.30
|
20.20
|
18.37
|
437,230
|
|
|
10/5/2010
|
+0.50 / +2.56%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.40
|
18.10
|
318,390
|
|
|
10/4/2010
|
-1.30 / -6.25%
|
21.00
|
21.00
|
19.50
|
19.50
|
19.80
|
17.65
|
829,650
|
|
|
10/1/2010
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.50
|
20.50
|
20.73
|
18.55
|
752,640
|
|
|
9/30/2010
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.40
|
18.55
|
486,190
|
|
|
9/29/2010
|
-0.50 / -2.38%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.70
|
18.55
|
372,580
|
|
|
9/28/2010
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.00
|
21.00
|
21.20
|
19.00
|
346,440
|
|
|
9/27/2010
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.80
|
21.00
|
21.10
|
19.00
|
387,260
|
|
|
9/24/2010
|
+0.10 / +0.47%
|
21.10
|
21.50
|
20.60
|
21.20
|
21.00
|
19.19
|
706,700
|
|
|
9/23/2010
|
-0.70 / -3.21%
|
21.80
|
21.80
|
20.80
|
21.10
|
21.00
|
19.10
|
1,133,290
|
|
|
9/22/2010
|
-0.30 / -1.36%
|
21.80
|
22.30
|
21.60
|
21.80
|
21.80
|
19.73
|
307,200
|
|
|
9/21/2010
|
0.00 / 0.00%
|
21.80
|
22.60
|
21.80
|
22.10
|
22.10
|
20.00
|
637,050
|
|
|
9/20/2010
|
+0.90 / +4.25%
|
22.20
|
22.30
|
21.70
|
22.10
|
22.20
|
20.00
|
1,503,150
|
|
|
9/17/2010
|
+1.00 / +4.93%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.03
|
19.28
|
1,028,130
|
|
|
9/16/2010
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.20
|
18.37
|
457,480
|
|
|
9/15/2010
|
-0.80 / -3.81%
|
21.20
|
21.20
|
20.20
|
20.20
|
20.50
|
18.28
|
550,210
|
|
|
9/14/2010
|
+0.90 / +4.48%
|
20.40
|
21.00
|
20.00
|
21.00
|
20.50
|
19.00
|
819,370
|
|
|
9/13/2010
|
-1.70 / -7.80%
|
20.60
|
21.00
|
20.10
|
20.10
|
20.30
|
18.19
|
831,760
|
|
|
9/10/2010
|
-1.10 / -4.95%
|
22.00
|
22.60
|
21.10
|
21.10
|
22.10
|
19.10
|
919,440
|
|
|
9/9/2010
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.30
|
22.20
|
22.10
|
20.09
|
1,352,440
|
|
|
9/8/2010
|
-0.50 / -2.30%
|
20.70
|
21.80
|
20.70
|
21.20
|
21.00
|
19.19
|
1,083,670
|
|
|
9/7/2010
|
+1.00 / +4.83%
|
21.60
|
21.70
|
20.80
|
21.70
|
21.50
|
19.64
|
888,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|