Closing price on 1/10/2019
|
|
Open |
83.10 |
High |
85.00 |
Low |
83.10 |
Volume |
62,600 |
Split-adjusted Price |
43.04 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2019
|
+1.10 / +1.32%
|
83.10
|
85.00
|
83.10
|
84.40
|
84.10
|
43.04
|
62,600
|
|
1/9/2019
|
+4.80 / +6.11%
|
78.00
|
83.50
|
78.00
|
83.30
|
82.07
|
42.47
|
120,600
|
|
1/8/2019
|
+0.70 / +0.90%
|
77.90
|
78.70
|
77.50
|
78.50
|
78.04
|
40.03
|
59,600
|
|
1/7/2019
|
+3.10 / +4.15%
|
76.20
|
78.00
|
76.20
|
77.80
|
77.40
|
39.67
|
31,200
|
|
1/4/2019
|
+1.20 / +1.60%
|
74.30
|
76.00
|
72.60
|
76.00
|
74.67
|
38.75
|
53,400
|
|
1/3/2019
|
-3.20 / -4.10%
|
77.40
|
77.40
|
73.00
|
74.80
|
74.22
|
38.14
|
72,900
|
|
1/2/2019
|
-0.80 / -1.02%
|
78.80
|
78.90
|
77.20
|
78.00
|
77.96
|
39.77
|
24,200
|
|
12/28/2018
|
+1.30 / +1.68%
|
77.00
|
79.90
|
77.00
|
78.80
|
78.78
|
40.18
|
40,100
|
|
12/27/2018
|
-7.50 / -8.82%
|
79.00
|
79.00
|
75.00
|
77.50
|
76.88
|
39.52
|
29,400
|
|
12/26/2018
|
+0.90 / +1.07%
|
82.00
|
86.00
|
82.00
|
85.00
|
84.93
|
38.22
|
92,100
|
|
12/25/2018
|
-2.50 / -2.89%
|
85.00
|
85.00
|
82.50
|
84.10
|
83.68
|
37.82
|
80,400
|
|
12/24/2018
|
-2.10 / -2.37%
|
88.70
|
88.70
|
84.30
|
86.60
|
86.40
|
38.94
|
223,600
|
|
12/21/2018
|
-0.30 / -0.34%
|
89.00
|
89.00
|
88.50
|
88.70
|
88.73
|
39.89
|
46,100
|
|
12/20/2018
|
+0.50 / +0.56%
|
88.60
|
90.00
|
88.00
|
89.00
|
88.72
|
40.02
|
34,500
|
|
12/19/2018
|
+0.70 / +0.80%
|
87.20
|
88.50
|
86.50
|
88.50
|
87.48
|
39.80
|
127,900
|
|
12/18/2018
|
-0.80 / -0.90%
|
88.40
|
88.40
|
86.00
|
87.80
|
87.21
|
39.48
|
73,900
|
|
12/17/2018
|
0.00 / 0.00%
|
88.60
|
89.10
|
88.00
|
88.60
|
88.50
|
39.84
|
69,700
|
|
12/14/2018
|
0.00 / 0.00%
|
88.50
|
89.40
|
88.20
|
88.60
|
88.56
|
39.84
|
48,500
|
|
12/13/2018
|
+1.00 / +1.14%
|
87.40
|
88.90
|
87.40
|
88.60
|
88.52
|
39.84
|
62,300
|
|
12/12/2018
|
+0.10 / +0.11%
|
87.40
|
88.10
|
86.70
|
87.60
|
87.34
|
39.39
|
70,400
|
|
12/11/2018
|
-1.10 / -1.24%
|
87.50
|
87.80
|
87.00
|
87.50
|
87.39
|
39.35
|
63,800
|
|
12/10/2018
|
-0.20 / -0.23%
|
88.80
|
88.90
|
87.60
|
88.60
|
88.25
|
39.84
|
94,900
|
|
12/7/2018
|
+0.20 / +0.23%
|
88.30
|
89.10
|
88.10
|
88.80
|
88.83
|
39.93
|
36,500
|
|
12/6/2018
|
-0.50 / -0.56%
|
89.50
|
89.80
|
87.10
|
88.60
|
88.38
|
39.84
|
50,600
|
|
12/5/2018
|
+3.10 / +3.60%
|
86.00
|
89.30
|
85.50
|
89.10
|
88.02
|
40.07
|
142,500
|
|
12/4/2018
|
+1.60 / +1.90%
|
84.00
|
86.00
|
84.00
|
86.00
|
84.79
|
38.67
|
73,800
|
|
12/3/2018
|
+2.10 / +2.55%
|
82.60
|
84.50
|
81.80
|
84.40
|
83.66
|
37.95
|
65,500
|
|
11/30/2018
|
0.00 / 0.00%
|
82.80
|
83.40
|
81.50
|
83.00
|
82.25
|
37.32
|
59,800
|
|
11/29/2018
|
-0.50 / -0.60%
|
82.50
|
83.90
|
82.00
|
83.00
|
82.77
|
37.32
|
77,000
|
|
11/28/2018
|
+1.50 / +1.83%
|
82.70
|
83.70
|
81.40
|
83.50
|
82.24
|
37.55
|
54,400
|
|
|