|
Closing price on 10/8/2012
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
9,490 |
| Split-adjusted Price |
3.70 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
9,490
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
16,440
|
|
|
10/4/2012
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
24,330
|
|
|
10/3/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
22,440
|
|
|
10/2/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
28,940
|
|
|
10/1/2012
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.40
|
3.50
|
58,680
|
|
|
9/28/2012
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
18,620
|
|
|
9/27/2012
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
55,820
|
|
|
9/26/2012
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
36,460
|
|
|
9/25/2012
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
22,260
|
|
|
9/24/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
27,660
|
|
|
9/21/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
94,300
|
|
|
9/20/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
31,630
|
|
|
9/19/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
17,240
|
|
|
9/18/2012
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
3,330
|
|
|
9/17/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.20
|
4.40
|
9,010
|
|
|
9/14/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
21,110
|
|
|
9/13/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
10,120
|
|
|
9/12/2012
|
-0.10 / -2.50%
|
3.90
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
8,300
|
|
|
9/11/2012
|
-0.20 / -4.76%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
41,620
|
|
|
9/10/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
4.20
|
35,000
|
|
|
9/7/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.20
|
4.40
|
4.40
|
4.40
|
48,270
|
|
|
9/6/2012
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
47,770
|
|
|
9/5/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
76,720
|
|
|
9/4/2012
|
-0.10 / -2.04%
|
4.90
|
5.10
|
4.80
|
4.80
|
4.90
|
4.80
|
28,610
|
|
|
8/31/2012
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
32,380
|
|
|
8/30/2012
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.90
|
5.00
|
13,560
|
|
|
8/29/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
4.90
|
40,100
|
|
|
8/28/2012
|
-0.10 / -2.08%
|
4.60
|
4.90
|
4.60
|
4.70
|
4.60
|
4.70
|
105,770
|
|
|
8/27/2012
|
-0.20 / -4.00%
|
4.80
|
5.10
|
4.80
|
4.80
|
4.80
|
4.80
|
97,940
|
|
|