|
Closing price on 6/25/2012
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
73,350 |
| Split-adjusted Price |
5.30 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
5.30
|
73,350
|
|
|
6/22/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.40
|
5.50
|
295,410
|
|
|
6/21/2012
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
61,710
|
|
|
6/20/2012
|
-0.50 / -8.47%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.30
|
5.40
|
160,000
|
|
|
6/19/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
5.34
|
276,280
|
|
|
6/18/2012
|
+0.20 / +3.33%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.20
|
5.61
|
155,220
|
|
|
6/15/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.00
|
5.52
|
249,870
|
|
|
6/14/2012
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
6.00
|
5.34
|
262,820
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.10
|
5.61
|
94,990
|
|
|
6/12/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.30
|
5.61
|
286,270
|
|
|
6/11/2012
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.40
|
5.88
|
509,800
|
|
|
6/8/2012
|
+0.20 / +3.33%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
5.61
|
1,798,920
|
|
|
6/7/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
5.43
|
353,610
|
|
|
6/6/2012
|
+0.10 / +1.75%
|
5.60
|
5.90
|
5.50
|
5.80
|
5.70
|
5.25
|
249,660
|
|
|
6/5/2012
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.60
|
5.16
|
91,570
|
|
|
6/4/2012
|
-0.30 / -5.17%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
4.98
|
180,960
|
|
|
6/1/2012
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.80
|
5.16
|
317,880
|
|
|
5/31/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.80
|
5.43
|
480,520
|
|
|
5/30/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.90
|
5.43
|
151,720
|
|
|
5/29/2012
|
-0.30 / -4.92%
|
6.10
|
6.10
|
5.80
|
5.80
|
5.80
|
5.25
|
544,220
|
|
|
5/28/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
5.52
|
345,350
|
|
|
5/25/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.70
|
5.34
|
198,590
|
|
|
5/24/2012
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.70
|
5.16
|
415,070
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.43
|
61,460
|
|
|
5/22/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.10
|
6.30
|
6.30
|
5.70
|
171,660
|
|
|
5/21/2012
|
+0.30 / +5.00%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.20
|
5.70
|
409,370
|
|
|
5/18/2012
|
-0.30 / -4.76%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.03
|
5.43
|
399,400
|
|
|
5/17/2012
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.30
|
5.70
|
1,780,950
|
|
|
5/16/2012
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.97
|
15,540
|
|
|
5/15/2012
|
-0.30 / -4.17%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.24
|
227,680
|
|
|