|
Closing price on 11/30/2020
|
|
| Open |
316.00 |
| High |
329.80 |
| Low |
316.00 |
| Volume |
44,400 |
| Split-adjusted Price |
181.13 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
+18.90 / +6.09%
|
316.00
|
329.80
|
316.00
|
329.00
|
325.20
|
181.13
|
44,400
|
|
|
11/27/2020
|
+6.10 / +1.97%
|
307.00
|
316.00
|
307.00
|
316.00
|
310.06
|
173.97
|
83,200
|
|
|
11/26/2020
|
+3.60 / +1.18%
|
300.00
|
313.90
|
300.00
|
308.00
|
309.88
|
169.57
|
36,400
|
|
|
11/25/2020
|
-3.50 / -1.14%
|
308.50
|
308.50
|
298.90
|
304.50
|
304.41
|
167.64
|
53,700
|
|
|
11/24/2020
|
-2.80 / -0.90%
|
312.00
|
313.90
|
304.00
|
309.00
|
307.95
|
170.12
|
35,600
|
|
|
11/23/2020
|
+8.70 / +2.87%
|
314.90
|
317.00
|
304.10
|
312.00
|
311.80
|
171.77
|
44,300
|
|
|
11/20/2020
|
+13.90 / +4.73%
|
301.00
|
309.00
|
299.10
|
308.00
|
303.34
|
169.57
|
63,800
|
|
|
11/19/2020
|
+10.60 / +3.66%
|
290.00
|
301.90
|
283.00
|
299.90
|
294.07
|
165.11
|
71,400
|
|
|
11/18/2020
|
+4.10 / +1.46%
|
280.00
|
292.80
|
280.00
|
285.50
|
289.34
|
157.18
|
77,500
|
|
|
11/17/2020
|
+6.40 / +2.34%
|
279.00
|
287.90
|
273.80
|
280.00
|
281.39
|
154.15
|
40,300
|
|
|
11/16/2020
|
+16.10 / +6.13%
|
263.00
|
279.80
|
263.00
|
278.90
|
273.62
|
153.55
|
11,300
|
|
|
11/13/2020
|
+17.60 / +7.17%
|
247.50
|
281.90
|
245.40
|
262.90
|
262.75
|
144.74
|
36,100
|
|
|
11/12/2020
|
+2.20 / +0.90%
|
244.10
|
248.00
|
244.00
|
248.00
|
245.26
|
136.54
|
44,200
|
|
|
11/11/2020
|
-0.10 / -0.04%
|
247.40
|
247.40
|
245.00
|
246.40
|
245.82
|
135.66
|
4,400
|
|
|
11/10/2020
|
+1.50 / +0.61%
|
243.50
|
247.70
|
243.50
|
246.50
|
245.31
|
135.71
|
21,200
|
|
|
11/9/2020
|
+4.40 / +1.83%
|
242.00
|
245.90
|
240.10
|
245.00
|
242.64
|
134.88
|
17,800
|
|
|
11/6/2020
|
+2.60 / +1.09%
|
237.60
|
243.90
|
237.60
|
241.00
|
240.57
|
132.68
|
9,100
|
|
|
11/5/2020
|
-5.50 / -2.26%
|
237.70
|
239.50
|
236.20
|
238.40
|
237.57
|
131.25
|
24,200
|
|
|
11/4/2020
|
+7.50 / +3.17%
|
237.00
|
243.90
|
236.00
|
243.90
|
237.71
|
134.28
|
9,300
|
|
|
11/3/2020
|
-3.50 / -1.46%
|
236.00
|
239.90
|
236.00
|
236.40
|
236.47
|
130.15
|
11,300
|
|
|
11/2/2020
|
+8.10 / +3.49%
|
234.90
|
243.90
|
231.50
|
239.90
|
233.78
|
132.08
|
26,200
|
|
|
10/30/2020
|
-1.00 / -0.43%
|
233.00
|
233.90
|
229.10
|
231.70
|
231.75
|
127.56
|
5,300
|
|
|
10/29/2020
|
-0.10 / -0.04%
|
232.40
|
235.00
|
230.00
|
232.70
|
231.64
|
128.11
|
12,000
|
|
|
10/28/2020
|
-1.10 / -0.47%
|
234.40
|
236.90
|
230.00
|
232.80
|
232.37
|
128.17
|
31,700
|
|
|
10/27/2020
|
-5.70 / -2.38%
|
239.60
|
239.60
|
231.10
|
233.90
|
234.37
|
128.77
|
18,800
|
|
|
10/26/2020
|
+8.60 / +3.72%
|
233.00
|
239.90
|
233.00
|
239.60
|
235.31
|
131.91
|
9,100
|
|
|
10/23/2020
|
+1.30 / +0.56%
|
231.00
|
233.50
|
229.50
|
233.20
|
230.96
|
128.39
|
29,100
|
|
|
10/22/2020
|
+2.40 / +1.05%
|
228.70
|
231.90
|
228.00
|
231.90
|
229.47
|
127.67
|
25,800
|
|
|
10/21/2020
|
+2.00 / +0.88%
|
228.60
|
229.90
|
227.90
|
229.50
|
228.71
|
126.35
|
7,400
|
|
|
10/20/2020
|
+7.90 / +3.60%
|
218.70
|
228.00
|
218.70
|
227.50
|
224.14
|
125.25
|
59,100
|
|
|