|
|
Closing price on 2/3/2015
|
|
| Open |
2.20 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
18,200 |
| Split-adjusted Price |
2.10 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
18,200
|
|
|
2/2/2015
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.10
|
2.10
|
2.10
|
2.10
|
33,600
|
|
|
1/30/2015
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
70,700
|
|
|
1/29/2015
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
17,200
|
|
|
1/28/2015
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
200
|
|
|
1/27/2015
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
116,400
|
|
|
1/26/2015
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.50
|
2.40
|
37,600
|
|
|
1/23/2015
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.40
|
2.50
|
122,100
|
|
|
1/22/2015
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
9,500
|
|
|
1/21/2015
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
223,800
|
|
|
1/20/2015
|
-0.10 / -3.85%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
90,800
|
|
|
1/19/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
10,500
|
|
|
1/16/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.58
|
2.60
|
55,000
|
|
|
1/15/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
79,500
|
|
|
1/14/2015
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
25,300
|
|
|
1/13/2015
|
+0.10 / +4.00%
|
2.60
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
40,100
|
|
|
1/12/2015
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
282,000
|
|
|
1/9/2015
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
72,200
|
|
|
1/8/2015
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
31,300
|
|
|
1/7/2015
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
43,600
|
|
|
1/6/2015
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
38,708
|
|
|
1/5/2015
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
26,700
|
|
|
12/31/2014
|
+0.20 / +8.33%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.40
|
2.60
|
173,800
|
|
|
12/30/2014
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
23,400
|
|
|
12/29/2014
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.50
|
2.40
|
19,000
|
|
|
12/26/2014
|
-0.10 / -4.00%
|
2.50
|
2.70
|
2.40
|
2.40
|
2.60
|
2.40
|
295,950
|
|
|
12/25/2014
|
-0.10 / -3.85%
|
2.70
|
2.80
|
2.50
|
2.50
|
2.60
|
2.50
|
97,700
|
|
|
12/24/2014
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
3,700
|
|
|
12/23/2014
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
9,334
|
|
|
12/22/2014
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
31,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|