|
Closing price on 8/6/2010
|
|
Open |
24.30 |
High |
24.50 |
Low |
23.70 |
Volume |
343,710 |
Split-adjusted Price |
21.45 |
|
|
NTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/6/2010
|
-0.50 / -2.07%
|
24.30
|
24.50
|
23.70
|
23.70
|
24.50
|
21.45
|
343,710
|
|
8/5/2010
|
-0.20 / -0.82%
|
24.40
|
25.30
|
24.20
|
24.20
|
24.50
|
21.90
|
545,210
|
|
8/4/2010
|
-1.00 / -3.94%
|
25.00
|
25.00
|
24.20
|
24.40
|
24.50
|
22.08
|
553,240
|
|
8/3/2010
|
-0.30 / -1.17%
|
26.00
|
26.00
|
25.40
|
25.40
|
25.60
|
22.99
|
460,240
|
|
8/2/2010
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.30
|
25.70
|
25.60
|
23.26
|
186,540
|
|
7/30/2010
|
+0.50 / +1.98%
|
25.30
|
26.40
|
25.10
|
25.70
|
25.20
|
23.26
|
495,070
|
|
7/29/2010
|
-0.50 / -1.95%
|
25.40
|
25.80
|
24.80
|
25.20
|
25.20
|
22.81
|
761,370
|
|
7/28/2010
|
-1.10 / -4.10%
|
26.60
|
26.80
|
25.60
|
25.70
|
26.00
|
23.26
|
470,280
|
|
7/27/2010
|
-0.50 / -1.83%
|
27.30
|
27.50
|
26.80
|
26.80
|
27.10
|
24.25
|
546,770
|
|
7/26/2010
|
-0.50 / -1.80%
|
27.50
|
28.20
|
27.30
|
27.30
|
27.40
|
24.71
|
305,330
|
|
7/23/2010
|
-0.30 / -1.08%
|
28.00
|
28.10
|
27.60
|
27.60
|
28.00
|
24.98
|
519,320
|
|
7/22/2010
|
-0.60 / -2.11%
|
28.50
|
28.50
|
27.90
|
27.90
|
28.00
|
25.25
|
701,290
|
|
7/21/2010
|
+0.30 / +1.06%
|
28.20
|
29.20
|
28.20
|
28.50
|
28.60
|
25.79
|
991,450
|
|
7/20/2010
|
-0.60 / -2.08%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.40
|
25.52
|
465,910
|
|
7/19/2010
|
-0.60 / -2.04%
|
29.30
|
29.30
|
28.80
|
28.80
|
28.90
|
26.06
|
440,720
|
|
7/16/2010
|
+0.10 / +0.35%
|
28.90
|
30.30
|
28.50
|
29.00
|
28.50
|
26.24
|
2,107,800
|
|
7/15/2010
|
+0.90 / +3.21%
|
28.10
|
29.00
|
27.80
|
28.90
|
28.50
|
26.15
|
1,341,830
|
|
7/14/2010
|
-0.80 / -2.78%
|
28.80
|
29.00
|
28.00
|
28.00
|
28.40
|
25.34
|
517,620
|
|
7/13/2010
|
+0.30 / +1.05%
|
28.70
|
29.30
|
28.40
|
28.80
|
28.80
|
26.06
|
446,730
|
|
7/12/2010
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.30
|
28.50
|
28.50
|
25.79
|
398,230
|
|
7/9/2010
|
+1.30 / +4.78%
|
27.50
|
28.50
|
27.40
|
28.50
|
27.50
|
25.79
|
1,331,340
|
|
7/8/2010
|
+0.30 / +1.12%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.50
|
24.62
|
742,610
|
|
7/7/2010
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.90
|
26.90
|
27.10
|
24.34
|
618,360
|
|
7/6/2010
|
-0.70 / -2.54%
|
27.40
|
27.50
|
26.70
|
26.90
|
27.00
|
24.34
|
727,580
|
|
7/5/2010
|
-0.40 / -1.43%
|
28.00
|
28.20
|
27.50
|
27.60
|
27.80
|
24.98
|
469,270
|
|
7/2/2010
|
0.00 / 0.00%
|
28.20
|
28.40
|
27.90
|
28.00
|
28.10
|
25.34
|
457,550
|
|
7/1/2010
|
-0.50 / -1.75%
|
28.50
|
28.70
|
27.80
|
28.00
|
28.10
|
25.34
|
892,200
|
|
6/30/2010
|
-0.60 / -2.06%
|
28.30
|
28.70
|
28.30
|
28.50
|
28.50
|
25.79
|
544,170
|
|
6/29/2010
|
-0.40 / -1.36%
|
29.90
|
29.90
|
29.00
|
29.10
|
29.30
|
26.33
|
467,660
|
|
6/28/2010
|
+0.10 / +0.34%
|
29.30
|
30.00
|
29.20
|
29.50
|
29.50
|
26.70
|
305,060
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|