|
Closing price on 1/30/2019
|
|
| Open |
86.90 |
| High |
87.00 |
| Low |
84.50 |
| Volume |
72,500 |
| Split-adjusted Price |
42.25 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
-1.00 / -1.16%
|
86.90
|
87.00
|
84.50
|
85.50
|
85.19
|
42.25
|
72,500
|
|
|
1/29/2019
|
+1.50 / +1.76%
|
85.00
|
88.90
|
83.80
|
86.50
|
85.46
|
42.74
|
93,900
|
|
|
1/28/2019
|
-2.60 / -2.97%
|
86.30
|
87.40
|
85.00
|
85.00
|
86.14
|
42.00
|
119,700
|
|
|
1/25/2019
|
-2.00 / -2.25%
|
88.20
|
88.90
|
86.40
|
87.00
|
87.59
|
42.99
|
112,200
|
|
|
1/24/2019
|
0.00 / 0.00%
|
89.00
|
89.30
|
88.80
|
89.00
|
89.00
|
43.98
|
65,400
|
|
|
1/23/2019
|
0.00 / 0.00%
|
89.00
|
89.20
|
88.40
|
89.00
|
88.79
|
43.98
|
65,800
|
|
|
1/22/2019
|
+0.20 / +0.23%
|
88.80
|
89.50
|
88.50
|
89.00
|
88.96
|
43.98
|
239,100
|
|
|
1/21/2019
|
+1.20 / +1.37%
|
87.00
|
88.90
|
87.00
|
88.80
|
87.71
|
43.88
|
77,300
|
|
|
1/18/2019
|
-0.60 / -0.68%
|
87.00
|
88.50
|
87.00
|
87.90
|
87.56
|
43.43
|
74,600
|
|
|
1/17/2019
|
-0.40 / -0.45%
|
89.10
|
92.00
|
87.30
|
88.50
|
88.75
|
43.73
|
98,900
|
|
|
1/16/2019
|
+2.90 / +3.37%
|
86.00
|
90.30
|
86.00
|
88.90
|
88.90
|
43.93
|
400,200
|
|
|
1/15/2019
|
-0.20 / -0.23%
|
86.50
|
87.30
|
84.50
|
86.00
|
85.76
|
42.49
|
67,200
|
|
|
1/14/2019
|
+2.40 / +2.86%
|
84.00
|
86.80
|
84.00
|
86.20
|
85.53
|
42.59
|
58,300
|
|
|
1/11/2019
|
-0.90 / -1.07%
|
84.10
|
84.30
|
83.30
|
83.50
|
83.75
|
41.26
|
51,300
|
|
|
1/10/2019
|
+1.10 / +1.32%
|
83.10
|
85.00
|
83.10
|
84.40
|
84.10
|
41.70
|
62,600
|
|
|
1/9/2019
|
+4.80 / +6.11%
|
78.00
|
83.50
|
78.00
|
83.30
|
82.07
|
41.16
|
120,600
|
|
|
1/8/2019
|
+0.70 / +0.90%
|
77.90
|
78.70
|
77.50
|
78.50
|
78.04
|
38.79
|
59,600
|
|
|
1/7/2019
|
+3.10 / +4.15%
|
76.20
|
78.00
|
76.20
|
77.80
|
77.40
|
38.44
|
31,200
|
|
|
1/4/2019
|
+1.20 / +1.60%
|
74.30
|
76.00
|
72.60
|
76.00
|
74.67
|
37.55
|
53,400
|
|
|
1/3/2019
|
-3.20 / -4.10%
|
77.40
|
77.40
|
73.00
|
74.80
|
74.22
|
36.96
|
72,900
|
|
|
1/2/2019
|
-0.80 / -1.02%
|
78.80
|
78.90
|
77.20
|
78.00
|
77.96
|
38.54
|
24,200
|
|
|
12/28/2018
|
+1.30 / +1.68%
|
77.00
|
79.90
|
77.00
|
78.80
|
78.78
|
38.94
|
40,100
|
|
|
12/27/2018
|
-7.50 / -8.82%
|
79.00
|
79.00
|
75.00
|
77.50
|
76.88
|
38.29
|
29,400
|
|
|
12/26/2018
|
+0.90 / +1.07%
|
82.00
|
86.00
|
82.00
|
85.00
|
84.93
|
37.04
|
92,100
|
|
|
12/25/2018
|
-2.50 / -2.89%
|
85.00
|
85.00
|
82.50
|
84.10
|
83.68
|
36.65
|
80,400
|
|
|
12/24/2018
|
-2.10 / -2.37%
|
88.70
|
88.70
|
84.30
|
86.60
|
86.40
|
37.74
|
223,600
|
|
|
12/21/2018
|
-0.30 / -0.34%
|
89.00
|
89.00
|
88.50
|
88.70
|
88.73
|
38.65
|
46,100
|
|
|
12/20/2018
|
+0.50 / +0.56%
|
88.60
|
90.00
|
88.00
|
89.00
|
88.72
|
38.78
|
34,500
|
|
|
12/19/2018
|
+0.70 / +0.80%
|
87.20
|
88.50
|
86.50
|
88.50
|
87.48
|
38.56
|
127,900
|
|
|
12/18/2018
|
-0.80 / -0.90%
|
88.40
|
88.40
|
86.00
|
87.80
|
87.21
|
38.26
|
73,900
|
|
|