|
Closing price on 1/23/2019
|
|
| Open |
89.00 |
| High |
89.20 |
| Low |
88.40 |
| Volume |
65,800 |
| Split-adjusted Price |
45.38 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
0.00 / 0.00%
|
89.00
|
89.20
|
88.40
|
89.00
|
88.79
|
45.38
|
65,800
|
|
|
1/22/2019
|
+0.20 / +0.23%
|
88.80
|
89.50
|
88.50
|
89.00
|
88.96
|
45.38
|
239,100
|
|
|
1/21/2019
|
+1.20 / +1.37%
|
87.00
|
88.90
|
87.00
|
88.80
|
87.71
|
45.28
|
77,300
|
|
|
1/18/2019
|
-0.60 / -0.68%
|
87.00
|
88.50
|
87.00
|
87.90
|
87.56
|
44.82
|
74,600
|
|
|
1/17/2019
|
-0.40 / -0.45%
|
89.10
|
92.00
|
87.30
|
88.50
|
88.75
|
45.13
|
98,900
|
|
|
1/16/2019
|
+2.90 / +3.37%
|
86.00
|
90.30
|
86.00
|
88.90
|
88.90
|
45.33
|
400,200
|
|
|
1/15/2019
|
-0.20 / -0.23%
|
86.50
|
87.30
|
84.50
|
86.00
|
85.76
|
43.85
|
67,200
|
|
|
1/14/2019
|
+2.40 / +2.86%
|
84.00
|
86.80
|
84.00
|
86.20
|
85.53
|
43.95
|
58,300
|
|
|
1/11/2019
|
-0.90 / -1.07%
|
84.10
|
84.30
|
83.30
|
83.50
|
83.75
|
42.58
|
51,300
|
|
|
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
|
|
|