|
Closing price on 11/28/2017
|
|
| Open |
75.30 |
| High |
76.40 |
| Low |
74.50 |
| Volume |
43,430 |
| Split-adjusted Price |
30.19 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2017
|
+0.90 / +1.20%
|
75.30
|
76.40
|
74.50
|
76.00
|
75.42
|
30.19
|
43,430
|
|
|
11/27/2017
|
-0.50 / -0.66%
|
76.00
|
76.30
|
74.90
|
75.10
|
75.28
|
29.83
|
18,100
|
|
|
11/24/2017
|
+0.50 / +0.66%
|
75.00
|
76.60
|
75.00
|
76.50
|
75.61
|
30.39
|
30,020
|
|
|
11/23/2017
|
+2.50 / +3.40%
|
73.80
|
76.40
|
73.50
|
76.00
|
75.00
|
30.19
|
92,868
|
|
|
11/22/2017
|
+2.70 / +3.81%
|
70.50
|
73.50
|
70.50
|
73.50
|
72.10
|
29.20
|
91,910
|
|
|
11/21/2017
|
+0.40 / +0.57%
|
70.30
|
70.80
|
70.10
|
70.80
|
70.42
|
28.13
|
34,800
|
|
|
11/20/2017
|
+0.40 / +0.57%
|
70.00
|
70.50
|
70.00
|
70.40
|
70.28
|
27.97
|
12,000
|
|
|
11/17/2017
|
+0.40 / +0.57%
|
70.00
|
70.40
|
70.00
|
70.40
|
70.05
|
27.97
|
21,710
|
|
|
11/16/2017
|
-0.20 / -0.28%
|
70.50
|
71.00
|
69.90
|
70.00
|
70.61
|
27.81
|
56,800
|
|
|
11/15/2017
|
+1.40 / +2.03%
|
67.60
|
70.30
|
67.50
|
70.20
|
69.94
|
27.89
|
71,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.20
|
68.80
|
68.40
|
27.33
|
50,400
|
|
|
11/13/2017
|
0.00 / 0.00%
|
69.70
|
69.70
|
68.50
|
68.80
|
68.74
|
27.33
|
19,100
|
|
|
11/10/2017
|
-0.60 / -0.87%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.80
|
27.21
|
7,200
|
|
|
11/9/2017
|
-0.90 / -1.29%
|
69.50
|
69.50
|
69.00
|
69.10
|
69.27
|
27.45
|
11,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
70.00
|
69.87
|
27.81
|
46,000
|
|
|
11/7/2017
|
0.00 / 0.00%
|
70.90
|
70.90
|
68.60
|
70.00
|
69.93
|
27.81
|
29,650
|
|
|
11/6/2017
|
+3.40 / +5.11%
|
70.70
|
70.70
|
67.70
|
70.00
|
69.66
|
27.81
|
37,000
|
|
|
11/3/2017
|
+1.00 / +1.52%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.65
|
26.62
|
34,800
|
|
|
11/2/2017
|
-1.00 / -1.49%
|
66.00
|
68.20
|
65.00
|
66.00
|
66.44
|
26.22
|
61,300
|
|
|
11/1/2017
|
-2.00 / -2.90%
|
69.00
|
69.10
|
67.00
|
67.00
|
68.24
|
26.62
|
54,100
|
|
|
10/31/2017
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.10
|
69.00
|
68.78
|
27.41
|
28,500
|
|
|
10/30/2017
|
-0.90 / -1.27%
|
70.40
|
70.50
|
69.00
|
70.00
|
70.07
|
27.81
|
65,010
|
|
|
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
|
|
|