|
Closing price on 4/5/2013
|
|
| Open |
2.20 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
157,610 |
| Split-adjusted Price |
2.30 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2013
|
0.00 / 0.00%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.20
|
2.30
|
157,610
|
|
|
4/4/2013
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.20
|
2.30
|
421,500
|
|
|
4/3/2013
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.30
|
240,270
|
|
|
4/2/2013
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.40
|
2.40
|
246,400
|
|
|
4/1/2013
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
110,980
|
|
|
3/29/2013
|
-0.10 / -3.70%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
169,910
|
|
|
3/28/2013
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
210,240
|
|
|
3/27/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
102,800
|
|
|
3/26/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
91,000
|
|
|
3/25/2013
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
392,720
|
|
|
3/22/2013
|
-0.20 / -6.67%
|
3.00
|
3.10
|
2.80
|
2.80
|
3.00
|
2.80
|
531,000
|
|
|
3/21/2013
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
140,500
|
|
|
3/20/2013
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
25,040
|
|
|
3/19/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
81,990
|
|
|
3/18/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
183,940
|
|
|
3/15/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
7,740
|
|
|
3/14/2013
|
-0.10 / -3.45%
|
2.90
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
381,390
|
|
|
3/13/2013
|
-0.20 / -6.45%
|
3.00
|
3.20
|
2.90
|
2.90
|
2.90
|
2.90
|
83,640
|
|
|
3/12/2013
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
116,880
|
|
|
3/11/2013
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
80,920
|
|
|
3/8/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
296,820
|
|
|
3/7/2013
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
26,230
|
|
|
3/6/2013
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
99,140
|
|
|
3/5/2013
|
-0.20 / -6.67%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
210,960
|
|
|
3/4/2013
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
227,750
|
|
|
3/1/2013
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
281,660
|
|
|
2/28/2013
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
339,220
|
|
|
2/27/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
72,080
|
|
|
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
|
|
|