|
Closing price on 7/6/2011
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
153,630 |
| Split-adjusted Price |
7.24 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2011
|
-0.40 / -4.76%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.25
|
7.24
|
153,630
|
|
|
7/5/2011
|
+0.40 / +5.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
7.60
|
138,560
|
|
|
7/4/2011
|
-0.40 / -4.76%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
7.24
|
104,120
|
|
|
7/1/2011
|
-0.40 / -4.55%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.60
|
7.60
|
47,620
|
|
|
6/30/2011
|
+0.30 / +3.53%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.60
|
7.96
|
173,790
|
|
|
6/29/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.28
|
7.69
|
118,610
|
|
|
6/28/2011
|
-0.30 / -3.57%
|
8.20
|
8.50
|
8.00
|
8.10
|
8.20
|
7.33
|
443,980
|
|
|
6/27/2011
|
-0.40 / -4.55%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.50
|
7.60
|
495,590
|
|
|
6/24/2011
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
9.00
|
7.96
|
76,900
|
|
|
6/23/2011
|
-0.10 / -1.09%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.00
|
8.24
|
718,630
|
|
|
6/22/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
8.33
|
618,120
|
|
|
6/21/2011
|
+0.40 / +4.44%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.20
|
8.51
|
581,030
|
|
|
6/20/2011
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.60
|
9.00
|
8.90
|
8.14
|
799,220
|
|
|
6/17/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.80
|
8.14
|
472,370
|
|
|
6/16/2011
|
+0.10 / +1.12%
|
8.70
|
9.30
|
8.50
|
9.00
|
8.80
|
8.14
|
799,370
|
|
|
6/15/2011
|
-0.40 / -4.30%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
8.05
|
3,435,390
|
|
|
6/14/2011
|
+0.40 / +4.49%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.20
|
8.42
|
1,688,280
|
|
|
6/13/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.05
|
654,610
|
|
|
6/10/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.69
|
284,970
|
|
|
6/9/2011
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.90
|
7.33
|
679,570
|
|
|
6/8/2011
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
7.06
|
239,870
|
|
|
6/7/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.40
|
7.80
|
7.70
|
7.06
|
421,720
|
|
|
6/6/2011
|
-0.40 / -5.06%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
6.79
|
306,560
|
|
|
6/3/2011
|
-0.20 / -2.50%
|
8.40
|
8.40
|
7.70
|
7.80
|
8.00
|
7.06
|
202,590
|
|
|
6/2/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
7.24
|
196,520
|
|
|
6/1/2011
|
+0.30 / +4.05%
|
7.20
|
7.70
|
7.10
|
7.70
|
7.50
|
6.97
|
439,350
|
|
|
5/31/2011
|
-0.30 / -3.90%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
6.70
|
361,290
|
|
|
5/30/2011
|
-0.30 / -3.75%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
6.97
|
144,050
|
|
|
5/27/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
7.90
|
7.33
|
503,910
|
|
|
5/26/2011
|
+0.10 / +1.23%
|
7.70
|
8.50
|
7.70
|
8.20
|
7.90
|
7.42
|
898,710
|
|
|