|
Closing price on 8/9/2011
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
804,550 |
| Split-adjusted Price |
6.33 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2011
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
6.33
|
804,550
|
|
|
8/8/2011
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.80
|
6.24
|
240,080
|
|
|
8/5/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
6.06
|
2,996,840
|
|
|
8/4/2011
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.70
|
6.06
|
129,470
|
|
|
8/3/2011
|
-0.30 / -4.48%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
5.79
|
1,076,000
|
|
|
8/2/2011
|
-0.30 / -4.29%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.80
|
6.06
|
95,270
|
|
|
8/1/2011
|
-0.40 / -5.41%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.10
|
6.33
|
89,110
|
|
|
7/29/2011
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.70
|
6.61
|
351,110
|
|
|
7/28/2011
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.70
|
6.88
|
426,390
|
|
|
7/27/2011
|
+0.10 / +1.28%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
7.15
|
63,510
|
|
|
7/26/2011
|
-0.40 / -4.88%
|
8.40
|
8.40
|
7.80
|
7.80
|
8.00
|
7.06
|
546,810
|
|
|
7/25/2011
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
7.42
|
95,410
|
|
|
7/22/2011
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.40
|
7.78
|
255,310
|
|
|
7/21/2011
|
+0.40 / +4.94%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.40
|
7.69
|
281,310
|
|
|
7/20/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
7.33
|
97,950
|
|
|
7/19/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
7.33
|
235,680
|
|
|
7/18/2011
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.33
|
164,900
|
|
|
7/15/2011
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
7.24
|
342,580
|
|
|
7/14/2011
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.80
|
6.97
|
471,110
|
|
|
7/13/2011
|
+0.10 / +1.25%
|
8.20
|
8.30
|
7.60
|
8.10
|
8.05
|
7.33
|
439,200
|
|
|
7/12/2011
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.60
|
8.00
|
7.90
|
7.24
|
129,360
|
|
|
7/11/2011
|
+7.10 / +887.50%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.00
|
7.15
|
58,430
|
|
|
7/8/2011
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.30
|
8.18
|
7.51
|
85,090
|
|
|
7/7/2011
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.15
|
7.51
|
113,230
|
|
|
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
|
|
|