|
Closing price on 1/7/2020
|
|
Open |
164.90 |
High |
164.90 |
Low |
159.00 |
Volume |
45,900 |
Split-adjusted Price |
89.72 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/5/2019
|
+4.00 / +2.39%
|
168.90
|
171.90
|
167.80
|
171.40
|
170.90
|
92.15
|
156,500
|
|
12/4/2019
|
+0.70 / +0.42%
|
167.90
|
167.90
|
165.00
|
167.40
|
165.71
|
90.00
|
73,900
|
|
12/3/2019
|
0.00 / 0.00%
|
163.50
|
167.90
|
160.00
|
166.70
|
164.72
|
89.63
|
287,300
|
|
12/2/2019
|
-3.00 / -1.77%
|
170.00
|
170.00
|
162.00
|
166.70
|
166.84
|
89.63
|
15,800
|
|
11/29/2019
|
+0.50 / +0.30%
|
169.90
|
169.90
|
168.20
|
169.30
|
169.66
|
91.03
|
8,300
|
|
11/28/2019
|
-0.10 / -0.06%
|
170.00
|
170.10
|
167.50
|
168.80
|
169.26
|
90.76
|
12,800
|
|
11/27/2019
|
-1.10 / -0.65%
|
170.00
|
170.00
|
168.00
|
168.90
|
169.22
|
90.81
|
20,100
|
|
11/26/2019
|
+2.00 / +1.19%
|
169.90
|
171.50
|
166.00
|
170.00
|
169.38
|
91.40
|
34,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|