|
Closing price on 8/21/2014
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
75,900 |
| Split-adjusted Price |
3.30 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
-0.20 / -5.71%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
75,900
|
|
|
8/20/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
14,100
|
|
|
8/19/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
7,900
|
|
|
8/18/2014
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
26,470
|
|
|
8/15/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
90,500
|
|
|
8/14/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
17,800
|
|
|
8/13/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
3.40
|
36,800
|
|
|
8/12/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
5,100
|
|
|
8/11/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2,000
|
|
|
8/8/2014
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
13,600
|
|
|
8/7/2014
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
4,400
|
|
|
8/6/2014
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
19,700
|
|
|
8/5/2014
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,900
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
8,415
|
|
|
7/31/2014
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
15,220
|
|
|
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
|
|
|