Closing price on 11/6/2019
|
|
Open |
174.90 |
High |
179.30 |
Low |
174.90 |
Volume |
30,700 |
Split-adjusted Price |
95.06 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2019
|
+2.40 / +1.38%
|
174.90
|
179.30
|
174.90
|
176.80
|
176.67
|
95.06
|
30,700
|
|
11/5/2019
|
+5.60 / +3.32%
|
168.00
|
174.90
|
168.00
|
174.40
|
170.51
|
93.77
|
48,400
|
|
11/4/2019
|
+1.80 / +1.08%
|
167.00
|
168.90
|
167.00
|
168.80
|
167.41
|
90.76
|
33,600
|
|
11/1/2019
|
-0.70 / -0.42%
|
168.50
|
169.80
|
165.00
|
167.30
|
166.99
|
89.95
|
31,800
|
|
10/31/2019
|
-0.50 / -0.30%
|
168.50
|
170.00
|
166.40
|
168.00
|
167.95
|
90.33
|
90,400
|
|
10/30/2019
|
+1.00 / +0.60%
|
168.00
|
170.00
|
166.10
|
168.50
|
167.83
|
90.60
|
36,700
|
|
10/29/2019
|
-1.50 / -0.89%
|
167.40
|
167.50
|
165.60
|
167.50
|
166.67
|
90.06
|
21,500
|
|
10/28/2019
|
+2.20 / +1.32%
|
169.80
|
170.00
|
165.00
|
169.00
|
167.15
|
90.86
|
78,600
|
|
10/25/2019
|
+5.40 / +3.31%
|
160.00
|
168.40
|
160.00
|
168.40
|
166.78
|
90.54
|
76,500
|
|
10/24/2019
|
+8.70 / +5.64%
|
153.20
|
163.20
|
153.00
|
163.00
|
159.88
|
87.64
|
113,100
|
|
10/23/2019
|
+0.30 / +0.19%
|
153.90
|
154.30
|
152.00
|
154.30
|
153.27
|
82.96
|
332,800
|
|
10/22/2019
|
-1.30 / -0.84%
|
155.40
|
155.40
|
151.30
|
154.00
|
153.22
|
82.80
|
37,600
|
|
10/21/2019
|
+1.20 / +0.78%
|
156.00
|
156.90
|
152.00
|
155.30
|
155.22
|
83.50
|
22,900
|
|
10/18/2019
|
+3.20 / +2.12%
|
151.00
|
156.00
|
151.00
|
154.00
|
154.13
|
82.80
|
45,600
|
|
10/17/2019
|
+1.90 / +1.28%
|
150.00
|
152.00
|
146.60
|
150.80
|
150.28
|
81.08
|
91,600
|
|
10/16/2019
|
-9.50 / -6.00%
|
160.00
|
160.50
|
147.00
|
148.90
|
150.93
|
80.06
|
105,500
|
|
10/15/2019
|
+1.60 / +1.02%
|
155.50
|
158.90
|
155.00
|
158.40
|
156.46
|
85.16
|
35,500
|
|
10/14/2019
|
-8.40 / -5.08%
|
165.00
|
166.10
|
155.00
|
156.80
|
158.59
|
84.30
|
115,700
|
|
10/11/2019
|
0.00 / 0.00%
|
165.50
|
165.80
|
164.30
|
164.90
|
165.20
|
88.66
|
14,300
|
|
10/10/2019
|
-0.40 / -0.24%
|
165.30
|
165.50
|
163.00
|
164.90
|
164.65
|
88.66
|
30,800
|
|
10/9/2019
|
+1.30 / +0.79%
|
164.00
|
165.90
|
163.90
|
165.30
|
165.22
|
88.87
|
43,100
|
|
10/8/2019
|
+1.30 / +0.80%
|
164.90
|
164.90
|
163.00
|
164.00
|
163.57
|
88.18
|
30,700
|
|
10/7/2019
|
-3.80 / -2.28%
|
166.30
|
166.30
|
162.60
|
162.70
|
164.00
|
87.48
|
10,800
|
|
10/4/2019
|
-1.70 / -1.01%
|
168.90
|
168.90
|
165.10
|
166.00
|
166.51
|
89.25
|
23,200
|
|
10/3/2019
|
+0.20 / +0.12%
|
165.20
|
167.90
|
164.00
|
167.70
|
166.33
|
90.17
|
48,800
|
|
10/2/2019
|
-1.40 / -0.83%
|
167.60
|
169.00
|
165.10
|
167.50
|
167.44
|
90.06
|
31,900
|
|
10/1/2019
|
+3.60 / +2.18%
|
166.00
|
169.90
|
166.00
|
168.90
|
169.17
|
90.81
|
35,700
|
|
9/30/2019
|
+4.60 / +2.86%
|
160.90
|
167.50
|
160.90
|
165.30
|
164.64
|
88.87
|
80,200
|
|
9/27/2019
|
+0.30 / +0.19%
|
160.50
|
162.00
|
160.00
|
161.00
|
160.67
|
86.56
|
24,100
|
|
9/26/2019
|
+0.30 / +0.19%
|
160.20
|
160.90
|
159.60
|
160.70
|
160.24
|
86.40
|
14,600
|
|
|