|
Closing price on 10/5/2023
|
|
Open |
185.50 |
High |
185.50 |
Low |
183.00 |
Volume |
20,500 |
Split-adjusted Price |
185.30 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2023
|
+0.30 / +0.16%
|
185.50
|
185.50
|
183.00
|
185.30
|
185.10
|
185.30
|
20,500
|
|
10/4/2023
|
+0.30 / +0.16%
|
185.50
|
185.50
|
183.70
|
184.90
|
185.00
|
184.90
|
1,900
|
|
10/3/2023
|
+0.20 / +0.11%
|
184.50
|
185.20
|
183.00
|
184.80
|
184.60
|
184.80
|
9,500
|
|
10/2/2023
|
+1.80 / +0.98%
|
183.10
|
185.90
|
181.10
|
184.90
|
184.60
|
184.90
|
31,100
|
|
9/29/2023
|
+4.00 / +2.23%
|
183.70
|
183.80
|
181.10
|
183.10
|
183.10
|
183.10
|
15,600
|
|
9/28/2023
|
+3.00 / +1.69%
|
179.00
|
181.00
|
179.00
|
181.00
|
179.10
|
181.00
|
5,100
|
|
9/27/2023
|
+0.50 / +0.28%
|
180.00
|
180.00
|
176.50
|
178.10
|
178.00
|
178.10
|
1,100
|
|
9/26/2023
|
-2.20 / -1.23%
|
178.00
|
178.20
|
177.30
|
177.30
|
177.60
|
177.30
|
3,800
|
|
9/25/2023
|
-2.30 / -1.27%
|
180.40
|
180.40
|
178.10
|
178.10
|
179.50
|
178.10
|
11,600
|
|
9/22/2023
|
-4.00 / -2.18%
|
182.90
|
182.90
|
179.60
|
179.80
|
180.40
|
179.80
|
11,500
|
|
9/21/2023
|
+0.10 / +0.05%
|
183.00
|
184.00
|
183.00
|
183.80
|
183.80
|
183.80
|
6,700
|
|
9/20/2023
|
+0.80 / +0.44%
|
183.20
|
184.00
|
183.00
|
183.20
|
183.70
|
183.20
|
5,300
|
|
9/19/2023
|
+0.70 / +0.38%
|
182.10
|
184.00
|
182.00
|
183.20
|
182.40
|
183.20
|
13,000
|
|
9/18/2023
|
-1.80 / -0.98%
|
183.00
|
183.00
|
182.00
|
182.10
|
182.50
|
182.10
|
3,800
|
|
9/15/2023
|
+0.70 / +0.38%
|
181.50
|
184.00
|
181.50
|
184.00
|
183.90
|
184.00
|
5,900
|
|
9/14/2023
|
+0.50 / +0.27%
|
183.40
|
184.00
|
182.50
|
184.00
|
183.30
|
184.00
|
3,300
|
|
9/13/2023
|
-2.60 / -1.40%
|
185.60
|
187.50
|
181.00
|
183.00
|
183.50
|
183.00
|
14,400
|
|
9/12/2023
|
-0.10 / -0.05%
|
185.50
|
186.40
|
185.50
|
185.50
|
185.60
|
185.50
|
4,800
|
|
9/11/2023
|
+0.20 / +0.11%
|
188.70
|
188.70
|
182.50
|
185.50
|
185.60
|
185.50
|
19,200
|
|
9/8/2023
|
+0.70 / +0.38%
|
183.00
|
187.00
|
183.00
|
185.30
|
185.30
|
185.30
|
9,100
|
|
9/7/2023
|
+3.90 / +2.15%
|
181.20
|
185.60
|
181.20
|
185.10
|
184.60
|
185.10
|
23,000
|
|
9/6/2023
|
+1.00 / +0.55%
|
180.00
|
183.50
|
179.30
|
182.00
|
181.20
|
182.00
|
10,600
|
|
9/5/2023
|
+2.10 / +1.17%
|
180.90
|
182.00
|
180.20
|
181.00
|
181.00
|
181.00
|
3,900
|
|
8/31/2023
|
-0.30 / -0.17%
|
181.50
|
182.00
|
180.00
|
181.00
|
180.90
|
179.00
|
8,400
|
|
8/30/2023
|
+0.60 / +0.33%
|
181.00
|
182.00
|
180.70
|
181.90
|
181.30
|
179.89
|
4,500
|
|
8/29/2023
|
+0.20 / +0.11%
|
181.70
|
183.80
|
180.50
|
181.80
|
181.30
|
179.79
|
9,300
|
|
8/28/2023
|
+0.50 / +0.28%
|
181.10
|
182.20
|
181.00
|
181.50
|
181.60
|
179.49
|
12,800
|
|
8/25/2023
|
+1.80 / +1.00%
|
182.00
|
182.00
|
180.20
|
181.50
|
181.00
|
179.49
|
17,600
|
|
8/24/2023
|
+2.50 / +1.40%
|
181.00
|
181.20
|
177.10
|
181.20
|
179.70
|
179.20
|
9,500
|
|
8/23/2023
|
+4.70 / +2.70%
|
175.20
|
180.50
|
175.20
|
178.50
|
178.70
|
176.53
|
17,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|