|
Closing price on 2/26/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
571,450 |
| Split-adjusted Price |
3.60 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.20 / -5.26%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
571,450
|
|
|
2/25/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
68,430
|
|
|
2/22/2013
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
192,710
|
|
|
2/21/2013
|
-0.20 / -5.26%
|
3.80
|
4.00
|
3.60
|
3.60
|
3.90
|
3.60
|
606,280
|
|
|
2/20/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
188,140
|
|
|
2/19/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.70
|
3.80
|
362,390
|
|
|
2/18/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
91,440
|
|
|
2/8/2013
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
332,090
|
|
|
2/7/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
116,170
|
|
|
2/6/2013
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
69,560
|
|
|
2/5/2013
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
46,880
|
|
|
2/4/2013
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
105,760
|
|
|
2/1/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.70
|
3.60
|
116,030
|
|
|
1/31/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
316,900
|
|
|
1/30/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
61,320
|
|
|
1/29/2013
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
310,490
|
|
|
1/28/2013
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
278,820
|
|
|
1/25/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.70
|
3.70
|
86,090
|
|
|
1/24/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.70
|
3.70
|
222,090
|
|
|
1/23/2013
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
365,320
|
|
|
1/22/2013
|
-0.20 / -5.13%
|
3.90
|
4.10
|
3.70
|
3.70
|
3.90
|
3.70
|
354,510
|
|
|
1/21/2013
|
-0.20 / -4.88%
|
4.30
|
4.30
|
3.90
|
3.90
|
4.20
|
3.90
|
498,650
|
|
|
1/18/2013
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.08
|
4.10
|
940,300
|
|
|
1/17/2013
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
49,490
|
|
|
1/16/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
6,550
|
|
|
1/15/2013
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
151,270
|
|
|
1/14/2013
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
158,720
|
|
|
1/11/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
270,850
|
|
|
1/10/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
61,330
|
|
|
1/9/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
154,960
|
|
|