Closing price on 12/10/2018
|
|
Open |
88.80 |
High |
88.90 |
Low |
87.60 |
Volume |
94,900 |
Split-adjusted Price |
38.61 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2018
|
-0.20 / -0.23%
|
88.80
|
88.90
|
87.60
|
88.60
|
88.25
|
38.61
|
94,900
|
|
12/7/2018
|
+0.20 / +0.23%
|
88.30
|
89.10
|
88.10
|
88.80
|
88.83
|
38.70
|
36,500
|
|
12/6/2018
|
-0.50 / -0.56%
|
89.50
|
89.80
|
87.10
|
88.60
|
88.38
|
38.61
|
50,600
|
|
12/5/2018
|
+3.10 / +3.60%
|
86.00
|
89.30
|
85.50
|
89.10
|
88.02
|
38.83
|
142,500
|
|
12/4/2018
|
+1.60 / +1.90%
|
84.00
|
86.00
|
84.00
|
86.00
|
84.79
|
37.48
|
73,800
|
|
12/3/2018
|
+2.10 / +2.55%
|
82.60
|
84.50
|
81.80
|
84.40
|
83.66
|
36.78
|
65,500
|
|
11/30/2018
|
0.00 / 0.00%
|
82.80
|
83.40
|
81.50
|
83.00
|
82.25
|
36.17
|
59,800
|
|
11/29/2018
|
-0.50 / -0.60%
|
82.50
|
83.90
|
82.00
|
83.00
|
82.77
|
36.17
|
77,000
|
|
11/28/2018
|
+1.50 / +1.83%
|
82.70
|
83.70
|
81.40
|
83.50
|
82.24
|
36.39
|
54,400
|
|
11/27/2018
|
-0.70 / -0.85%
|
82.00
|
84.00
|
81.40
|
82.00
|
82.67
|
35.73
|
70,600
|
|
11/26/2018
|
+3.40 / +4.29%
|
79.90
|
82.70
|
79.90
|
82.70
|
81.54
|
36.04
|
110,700
|
|
11/23/2018
|
-0.70 / -0.88%
|
80.00
|
80.30
|
78.00
|
79.20
|
79.31
|
34.51
|
44,000
|
|
11/22/2018
|
+0.70 / +0.88%
|
79.10
|
80.60
|
79.10
|
79.90
|
80.09
|
34.82
|
66,300
|
|
11/21/2018
|
+0.30 / +0.38%
|
78.30
|
79.20
|
78.10
|
79.20
|
78.68
|
34.51
|
60,000
|
|
11/20/2018
|
-0.10 / -0.13%
|
77.50
|
78.90
|
77.30
|
78.90
|
77.96
|
34.38
|
39,400
|
|
11/19/2018
|
+0.40 / +0.51%
|
78.60
|
80.30
|
77.00
|
79.00
|
78.56
|
34.42
|
148,400
|
|
11/16/2018
|
+1.50 / +1.92%
|
78.00
|
79.50
|
77.30
|
79.50
|
78.56
|
34.64
|
92,500
|
|
11/15/2018
|
+0.50 / +0.65%
|
77.30
|
78.50
|
77.20
|
78.00
|
77.65
|
33.99
|
48,500
|
|
11/14/2018
|
+1.00 / +1.31%
|
76.10
|
78.10
|
76.10
|
77.50
|
77.53
|
33.77
|
71,900
|
|
11/13/2018
|
+1.10 / +1.46%
|
74.20
|
77.10
|
73.00
|
76.50
|
76.02
|
33.34
|
178,700
|
|
11/12/2018
|
+2.80 / +3.86%
|
72.60
|
75.50
|
72.60
|
75.40
|
74.22
|
32.86
|
141,600
|
|
11/9/2018
|
-0.60 / -0.81%
|
73.70
|
73.70
|
72.00
|
73.20
|
72.65
|
31.90
|
40,700
|
|
11/8/2018
|
-0.30 / -0.40%
|
74.00
|
74.30
|
71.60
|
73.80
|
73.34
|
32.16
|
91,100
|
|
11/7/2018
|
-0.20 / -0.27%
|
72.50
|
74.80
|
72.50
|
74.10
|
73.84
|
32.29
|
18,900
|
|
11/6/2018
|
0.00 / 0.00%
|
73.80
|
74.80
|
73.70
|
74.30
|
74.09
|
32.38
|
41,200
|
|
11/5/2018
|
+1.50 / +2.06%
|
75.00
|
75.00
|
73.00
|
74.30
|
73.79
|
32.38
|
88,200
|
|
11/2/2018
|
+1.60 / +2.21%
|
72.40
|
74.00
|
72.00
|
74.00
|
72.75
|
32.25
|
87,100
|
|
11/1/2018
|
+0.40 / +0.56%
|
72.00
|
72.40
|
70.50
|
72.40
|
72.06
|
31.55
|
128,700
|
|
10/31/2018
|
+1.00 / +1.41%
|
71.50
|
72.80
|
71.00
|
72.00
|
71.61
|
31.37
|
58,000
|
|
10/30/2018
|
-1.00 / -1.39%
|
70.80
|
71.90
|
70.00
|
71.00
|
70.84
|
30.94
|
106,200
|
|
|