|
Closing price on 10/3/2014
|
|
Open |
4.20 |
High |
4.20 |
Low |
3.90 |
Volume |
35,110 |
Split-adjusted Price |
3.90 |
|
|
NTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2014
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.00
|
3.90
|
35,110
|
|
10/2/2014
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
4.00
|
3.90
|
131,400
|
|
10/1/2014
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
96,810
|
|
9/30/2014
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.80
|
4.00
|
267,400
|
|
9/29/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.90
|
4.00
|
20,015
|
|
9/26/2014
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.90
|
4.30
|
4.00
|
4.30
|
211,121
|
|
9/25/2014
|
+0.10 / +2.38%
|
4.00
|
4.30
|
3.70
|
4.30
|
4.00
|
4.30
|
230,000
|
|
9/24/2014
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
100,920
|
|
9/23/2014
|
-0.30 / -6.67%
|
4.70
|
4.70
|
4.20
|
4.20
|
4.40
|
4.20
|
54,732
|
|
9/22/2014
|
+0.30 / +7.14%
|
4.00
|
4.60
|
4.00
|
4.50
|
4.40
|
4.50
|
371,200
|
|
9/19/2014
|
0.00 / 0.00%
|
3.90
|
4.40
|
3.90
|
4.20
|
4.20
|
4.20
|
94,600
|
|
9/18/2014
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
67,000
|
|
9/17/2014
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
202,140
|
|
9/16/2014
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.70
|
4.20
|
3.90
|
4.20
|
124,600
|
|
9/15/2014
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
169,479
|
|
9/12/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
53,960
|
|
9/11/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
126,850
|
|
9/10/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
65,700
|
|
9/9/2014
|
-0.30 / -7.69%
|
3.80
|
3.90
|
3.60
|
3.60
|
3.80
|
3.60
|
103,452
|
|
9/8/2014
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
83,600
|
|
9/5/2014
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
100,302
|
|
9/4/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.70
|
3.70
|
138,610
|
|
9/3/2014
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
161,055
|
|
8/29/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.40
|
3.60
|
193,012
|
|
8/28/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.40
|
3.50
|
271,600
|
|
8/27/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.30
|
3.50
|
117,000
|
|
8/26/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
85,500
|
|
8/25/2014
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.60
|
3.50
|
74,910
|
|
8/22/2014
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.30
|
3.50
|
107,155
|
|
8/21/2014
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
75,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
643,800
|
6.80
|
3.03%
|
|
|
AGG
|
821,600
|
17.85
|
0.28%
|
|
|
API
|
1,457,500
|
8.20
|
5.13%
|
|
|
ASM
|
1,284,400
|
8.35
|
0.12%
|
|
|
BCR
|
7,597,100
|
2.20
|
-4.35%
|
|
|
BII
|
1,075,500
|
0.80
|
-11.11%
|
|
|
BVL
|
80,300
|
20.10
|
14.20%
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|