|
Closing price on 11/20/2012
|
|
| Open |
2.60 |
| High |
2.60 |
| Low |
2.50 |
| Volume |
45,260 |
| Split-adjusted Price |
2.50 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
45,260
|
|
|
11/19/2012
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
51,590
|
|
|
11/16/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
30,590
|
|
|
11/15/2012
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.70
|
2.70
|
17,530
|
|
|
11/14/2012
|
+0.10 / +3.70%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.80
|
2.80
|
19,190
|
|
|
11/13/2012
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
55,640
|
|
|
11/12/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
27,160
|
|
|
11/9/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
7,170
|
|
|
11/8/2012
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
43,460
|
|
|
11/7/2012
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
88,240
|
|
|
11/6/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
25,120
|
|
|
11/5/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
18,000
|
|
|
11/2/2012
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
6,110
|
|
|
11/1/2012
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
55,080
|
|
|
10/31/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
59,730
|
|
|
10/30/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
55,530
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
23,440
|
|
|
10/26/2012
|
-0.10 / -3.23%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
53,920
|
|
|
10/25/2012
|
-0.10 / -3.13%
|
3.10
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
16,620
|
|
|
10/24/2012
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
74,860
|
|
|
10/23/2012
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
11,330
|
|
|
10/22/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.45
|
3.40
|
3,340
|
|
|
10/19/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
26,560
|
|
|
10/18/2012
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
45,350
|
|
|
10/17/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
52,890
|
|
|
10/16/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
17,040
|
|
|
10/15/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
4,500
|
|
|
10/12/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
35,700
|
|
|
10/11/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
22,810
|
|
|
10/10/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
14,790
|
|
|