|
Closing price on 11/5/2012
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.80 |
| Volume |
18,000 |
| Split-adjusted Price |
2.80 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
44,580
|
|
|
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
|
|
|