|
|
Closing price on 7/30/2014
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
13,500 |
| Split-adjusted Price |
3.30 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
13,500
|
|
|
7/29/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
18,700
|
|
|
7/28/2014
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
76,000
|
|
|
7/25/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
41,700
|
|
|
7/24/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
46,500
|
|
|
7/23/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
13,600
|
|
|
7/22/2014
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
42,707
|
|
|
7/21/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
30,500
|
|
|
7/18/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
31,120
|
|
|
7/17/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
31,500
|
|
|
7/16/2014
|
0.00 / 0.00%
|
3.60
|
3.90
|
3.60
|
3.70
|
3.80
|
3.70
|
68,410
|
|
|
7/15/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
40,320
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
7,065
|
|
|
7/11/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.70
|
3.60
|
10,000
|
|
|
7/10/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
52,100
|
|
|
7/9/2014
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
104,680
|
|
|
7/8/2014
|
+0.10 / +2.70%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.80
|
3.80
|
90,100
|
|
|
7/7/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
5,810
|
|
|
7/4/2014
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.50
|
3.90
|
3.60
|
3.90
|
47,800
|
|
|
7/3/2014
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
41,503
|
|
|
7/2/2014
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
23,100
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
24,200
|
|
|
6/30/2014
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
87,013
|
|
|
6/27/2014
|
-0.30 / -7.89%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
96,300
|
|
|
6/26/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
300
|
|
|
6/25/2014
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
29,900
|
|
|
6/24/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
5,100
|
|
|
6/23/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
177
|
|
|
6/20/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,000
|
|
|
6/19/2014
|
-0.30 / -7.69%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
5,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|