|
Closing price on 1/17/2020
|
|
Open |
161.60 |
High |
161.60 |
Low |
158.00 |
Volume |
135,400 |
Split-adjusted Price |
88.56 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2020
|
-0.80 / -0.50%
|
161.60
|
161.60
|
158.00
|
159.90
|
160.67
|
88.56
|
135,400
|
|
1/16/2020
|
-1.10 / -0.68%
|
158.20
|
162.90
|
158.00
|
160.70
|
161.55
|
89.00
|
31,200
|
|
1/15/2020
|
-0.60 / -0.37%
|
161.00
|
163.20
|
158.30
|
161.80
|
162.05
|
89.61
|
139,200
|
|
1/14/2020
|
+0.50 / +0.31%
|
162.00
|
163.80
|
158.00
|
162.40
|
161.71
|
89.94
|
23,800
|
|
1/13/2020
|
-1.30 / -0.80%
|
163.20
|
163.90
|
161.80
|
161.90
|
163.73
|
89.66
|
6,500
|
|
1/10/2020
|
+2.20 / +1.38%
|
160.00
|
164.80
|
159.50
|
162.00
|
163.22
|
89.72
|
906,300
|
|
1/9/2020
|
-1.00 / -0.62%
|
161.90
|
161.90
|
157.00
|
159.80
|
160.40
|
88.50
|
16,600
|
|
1/8/2020
|
-1.20 / -0.74%
|
163.90
|
163.90
|
157.00
|
160.80
|
161.55
|
89.06
|
15,600
|
|
1/7/2020
|
-0.90 / -0.55%
|
164.90
|
164.90
|
159.00
|
162.00
|
161.47
|
89.72
|
45,900
|
|
1/6/2020
|
-2.30 / -1.39%
|
164.90
|
164.90
|
160.00
|
162.90
|
162.65
|
90.22
|
30,500
|
|
1/3/2020
|
-0.50 / -0.30%
|
165.00
|
165.70
|
163.70
|
165.00
|
165.23
|
91.38
|
20,100
|
|
1/2/2020
|
+0.90 / +0.55%
|
165.00
|
168.30
|
164.00
|
165.50
|
166.76
|
91.66
|
6,500
|
|
12/31/2019
|
+0.30 / +0.18%
|
164.50
|
166.40
|
163.10
|
165.70
|
164.62
|
91.77
|
32,600
|
|
12/30/2019
|
-1.10 / -0.66%
|
167.00
|
167.50
|
164.00
|
165.40
|
166.54
|
91.60
|
22,300
|
|
12/27/2019
|
-1.00 / -0.60%
|
167.50
|
167.70
|
165.00
|
166.50
|
166.53
|
92.21
|
69,300
|
|
12/26/2019
|
0.00 / 0.00%
|
168.00
|
168.00
|
165.50
|
167.50
|
166.96
|
92.77
|
35,800
|
|
12/25/2019
|
+0.20 / +0.12%
|
167.80
|
169.20
|
165.40
|
167.50
|
167.60
|
92.77
|
12,800
|
|
12/24/2019
|
-0.20 / -0.12%
|
168.00
|
169.40
|
165.10
|
167.30
|
167.78
|
92.66
|
11,100
|
|
12/23/2019
|
0.00 / 0.00%
|
168.00
|
170.00
|
165.00
|
167.50
|
167.39
|
92.77
|
16,100
|
|
12/20/2019
|
+1.30 / +0.78%
|
168.00
|
169.80
|
164.80
|
167.80
|
167.54
|
92.93
|
10,000
|
|
12/19/2019
|
-1.00 / -0.60%
|
168.90
|
168.90
|
165.00
|
166.50
|
166.91
|
92.21
|
45,900
|
|
12/18/2019
|
-2.40 / -1.41%
|
170.90
|
170.90
|
166.00
|
167.50
|
168.47
|
92.77
|
11,100
|
|
12/17/2019
|
-1.00 / -0.59%
|
170.60
|
171.00
|
168.00
|
169.90
|
170.45
|
94.10
|
17,200
|
|
12/16/2019
|
-0.50 / -0.29%
|
170.40
|
172.00
|
168.30
|
170.90
|
170.64
|
94.65
|
7,700
|
|
12/13/2019
|
-0.60 / -0.35%
|
171.00
|
172.40
|
169.20
|
170.40
|
171.42
|
94.37
|
54,100
|
|
12/12/2019
|
+5.50 / +3.32%
|
165.00
|
172.00
|
164.70
|
171.00
|
169.13
|
94.70
|
60,700
|
|
12/11/2019
|
-0.30 / -0.18%
|
166.00
|
166.70
|
164.40
|
165.50
|
165.23
|
91.66
|
74,000
|
|
12/10/2019
|
0.00 / 0.00%
|
166.70
|
166.70
|
164.50
|
165.80
|
165.76
|
91.82
|
13,900
|
|
12/9/2019
|
-2.90 / -1.72%
|
167.90
|
167.90
|
164.00
|
165.80
|
165.40
|
91.82
|
19,500
|
|
12/6/2019
|
-4.60 / -2.68%
|
166.40
|
169.70
|
166.00
|
166.80
|
168.71
|
92.38
|
14,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|