|
Closing price on 11/22/2019
|
|
Open |
168.50 |
High |
173.20 |
Low |
168.00 |
Volume |
53,500 |
Split-adjusted Price |
88.52 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2019
|
+1.90 / +1.13%
|
168.50
|
173.20
|
168.00
|
169.90
|
170.55
|
88.52
|
53,500
|
|
11/21/2019
|
+0.30 / +0.18%
|
167.60
|
169.10
|
166.00
|
168.00
|
168.36
|
87.53
|
10,600
|
|
11/20/2019
|
-0.70 / -0.42%
|
168.80
|
168.80
|
164.10
|
167.70
|
167.48
|
87.37
|
15,500
|
|
11/19/2019
|
+2.60 / +1.57%
|
169.70
|
169.70
|
165.30
|
168.40
|
167.51
|
87.74
|
25,500
|
|
11/18/2019
|
+0.90 / +0.55%
|
165.80
|
173.90
|
164.20
|
165.80
|
168.98
|
86.38
|
8,600
|
|
11/15/2019
|
-0.10 / -0.06%
|
165.90
|
165.90
|
163.00
|
165.50
|
164.89
|
86.23
|
15,900
|
|
11/14/2019
|
-4.50 / -2.65%
|
171.20
|
171.20
|
163.00
|
165.60
|
165.94
|
86.28
|
41,700
|
|
11/13/2019
|
-2.80 / -1.62%
|
172.90
|
172.90
|
168.00
|
170.10
|
170.16
|
88.62
|
10,800
|
|
11/12/2019
|
+0.50 / +0.29%
|
167.00
|
173.70
|
167.00
|
172.90
|
173.05
|
90.08
|
5,200
|
|
11/11/2019
|
0.00 / 0.00%
|
172.50
|
176.90
|
171.50
|
172.40
|
176.06
|
89.82
|
5,600
|
|
11/8/2019
|
-1.60 / -0.92%
|
174.80
|
175.00
|
169.60
|
172.90
|
172.43
|
90.08
|
27,100
|
|
11/7/2019
|
-2.30 / -1.30%
|
180.00
|
180.00
|
170.00
|
174.50
|
175.05
|
90.92
|
218,600
|
|
11/6/2019
|
+2.40 / +1.38%
|
174.90
|
179.30
|
174.90
|
176.80
|
176.67
|
92.11
|
30,700
|
|
11/5/2019
|
+5.60 / +3.32%
|
168.00
|
174.90
|
168.00
|
174.40
|
170.51
|
90.86
|
48,400
|
|
11/4/2019
|
+1.80 / +1.08%
|
167.00
|
168.90
|
167.00
|
168.80
|
167.41
|
87.95
|
33,600
|
|
11/1/2019
|
-0.70 / -0.42%
|
168.50
|
169.80
|
165.00
|
167.30
|
166.99
|
87.17
|
31,800
|
|
10/31/2019
|
-0.50 / -0.30%
|
168.50
|
170.00
|
166.40
|
168.00
|
167.95
|
87.53
|
90,400
|
|
10/30/2019
|
+1.00 / +0.60%
|
168.00
|
170.00
|
166.10
|
168.50
|
167.83
|
87.79
|
36,700
|
|
10/29/2019
|
-1.50 / -0.89%
|
167.40
|
167.50
|
165.60
|
167.50
|
166.67
|
87.27
|
21,500
|
|
10/28/2019
|
+2.20 / +1.32%
|
169.80
|
170.00
|
165.00
|
169.00
|
167.15
|
88.05
|
78,600
|
|
10/25/2019
|
+5.40 / +3.31%
|
160.00
|
168.40
|
160.00
|
168.40
|
166.78
|
87.74
|
76,500
|
|
10/24/2019
|
+8.70 / +5.64%
|
153.20
|
163.20
|
153.00
|
163.00
|
159.88
|
84.92
|
113,100
|
|
10/23/2019
|
+0.30 / +0.19%
|
153.90
|
154.30
|
152.00
|
154.30
|
153.27
|
80.39
|
332,800
|
|
10/22/2019
|
-1.30 / -0.84%
|
155.40
|
155.40
|
151.30
|
154.00
|
153.22
|
80.24
|
37,600
|
|
10/21/2019
|
+1.20 / +0.78%
|
156.00
|
156.90
|
152.00
|
155.30
|
155.22
|
80.91
|
22,900
|
|
10/18/2019
|
+3.20 / +2.12%
|
151.00
|
156.00
|
151.00
|
154.00
|
154.13
|
80.24
|
45,600
|
|
10/17/2019
|
+1.90 / +1.28%
|
150.00
|
152.00
|
146.60
|
150.80
|
150.28
|
78.57
|
91,600
|
|
10/16/2019
|
-9.50 / -6.00%
|
160.00
|
160.50
|
147.00
|
148.90
|
150.93
|
77.58
|
105,500
|
|
10/15/2019
|
+1.60 / +1.02%
|
155.50
|
158.90
|
155.00
|
158.40
|
156.46
|
82.53
|
35,500
|
|
10/14/2019
|
-8.40 / -5.08%
|
165.00
|
166.10
|
155.00
|
156.80
|
158.59
|
81.69
|
115,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|