|
Closing price on 10/27/2017
|
|
| Open |
70.60 |
| High |
72.00 |
| Low |
70.50 |
| Volume |
28,700 |
| Split-adjusted Price |
28.20 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.20 / -0.28%
|
70.60
|
72.00
|
70.50
|
71.00
|
70.95
|
28.20
|
28,700
|
|
|
10/26/2017
|
+0.80 / +1.14%
|
70.40
|
71.30
|
70.40
|
71.20
|
70.90
|
28.28
|
50,690
|
|
|
10/25/2017
|
0.00 / 0.00%
|
70.30
|
70.50
|
69.70
|
70.40
|
70.13
|
27.97
|
41,700
|
|
|
10/24/2017
|
+0.40 / +0.57%
|
71.70
|
71.70
|
70.00
|
70.40
|
70.45
|
27.97
|
74,900
|
|
|
10/23/2017
|
-1.70 / -2.37%
|
71.00
|
71.00
|
69.70
|
70.00
|
70.18
|
27.81
|
92,760
|
|
|
10/20/2017
|
-1.00 / -1.38%
|
73.40
|
73.40
|
70.60
|
71.50
|
71.74
|
28.40
|
55,200
|
|
|
10/19/2017
|
-2.00 / -2.68%
|
74.50
|
75.00
|
71.60
|
72.50
|
72.58
|
28.80
|
87,900
|
|
|
10/18/2017
|
+1.50 / +2.05%
|
74.00
|
77.00
|
74.00
|
74.50
|
75.49
|
29.60
|
136,505
|
|
|
10/17/2017
|
-0.10 / -0.14%
|
73.10
|
74.70
|
72.90
|
73.00
|
73.49
|
29.00
|
116,900
|
|
|
10/16/2017
|
+3.10 / +4.43%
|
71.00
|
73.40
|
70.00
|
73.10
|
71.15
|
29.04
|
89,320
|
|
|
10/13/2017
|
+0.30 / +0.43%
|
70.50
|
70.90
|
69.50
|
70.30
|
69.97
|
27.93
|
100,100
|
|
|
10/12/2017
|
+0.50 / +0.72%
|
69.90
|
70.90
|
69.60
|
70.00
|
70.14
|
27.81
|
19,500
|
|
|
10/11/2017
|
0.00 / 0.00%
|
69.40
|
70.50
|
69.30
|
69.50
|
69.87
|
27.61
|
54,100
|
|
|
10/10/2017
|
+0.20 / +0.29%
|
69.40
|
70.00
|
68.90
|
69.50
|
69.21
|
27.61
|
31,200
|
|
|
10/9/2017
|
0.00 / 0.00%
|
69.30
|
69.30
|
68.90
|
69.30
|
69.04
|
27.53
|
29,400
|
|
|
10/6/2017
|
-0.20 / -0.29%
|
69.60
|
69.60
|
69.00
|
69.20
|
69.26
|
27.49
|
30,400
|
|
|
10/5/2017
|
-0.40 / -0.57%
|
69.90
|
70.00
|
69.40
|
69.40
|
69.58
|
27.57
|
27,300
|
|
|
10/4/2017
|
+0.20 / +0.29%
|
70.00
|
71.00
|
69.70
|
69.80
|
69.96
|
27.73
|
29,205
|
|
|
10/3/2017
|
+0.30 / +0.43%
|
69.80
|
70.00
|
69.50
|
69.60
|
69.76
|
27.65
|
21,800
|
|
|
10/2/2017
|
-0.70 / -1.00%
|
70.00
|
70.50
|
69.30
|
69.30
|
69.77
|
27.53
|
10,300
|
|
|
9/29/2017
|
+2.30 / +3.35%
|
68.00
|
71.00
|
68.00
|
70.90
|
70.03
|
28.17
|
20,509
|
|
|
9/28/2017
|
-0.10 / -0.15%
|
68.60
|
68.70
|
68.50
|
68.60
|
68.59
|
27.25
|
57,600
|
|
|
9/27/2017
|
-0.20 / -0.29%
|
68.50
|
69.00
|
68.10
|
68.70
|
68.58
|
27.29
|
86,300
|
|
|
9/26/2017
|
-1.10 / -1.57%
|
69.50
|
70.00
|
68.70
|
68.90
|
69.50
|
27.37
|
127,200
|
|
|
9/25/2017
|
-0.60 / -0.85%
|
70.80
|
70.80
|
70.00
|
70.00
|
70.19
|
27.81
|
22,000
|
|
|
9/22/2017
|
+1.40 / +2.01%
|
69.00
|
72.00
|
69.00
|
71.00
|
70.64
|
28.20
|
5,700
|
|
|
9/21/2017
|
-0.40 / -0.57%
|
69.60
|
69.90
|
69.00
|
69.60
|
69.32
|
27.65
|
42,601
|
|
|
9/20/2017
|
-0.70 / -0.99%
|
70.50
|
70.50
|
69.30
|
70.00
|
70.13
|
27.81
|
78,205
|
|
|
9/19/2017
|
-1.30 / -1.81%
|
72.00
|
72.00
|
69.50
|
70.70
|
70.34
|
28.09
|
66,600
|
|
|
9/18/2017
|
+0.30 / +0.42%
|
71.00
|
72.50
|
68.00
|
72.00
|
70.76
|
28.60
|
55,800
|
|
|