|
Closing price on 12/18/2019
|
|
Open |
170.90 |
High |
170.90 |
Low |
166.00 |
Volume |
11,100 |
Split-adjusted Price |
92.77 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2019
|
-2.40 / -1.41%
|
170.90
|
170.90
|
166.00
|
167.50
|
168.47
|
92.77
|
11,100
|
|
12/17/2019
|
-1.00 / -0.59%
|
170.60
|
171.00
|
168.00
|
169.90
|
170.45
|
94.10
|
17,200
|
|
12/16/2019
|
-0.50 / -0.29%
|
170.40
|
172.00
|
168.30
|
170.90
|
170.64
|
94.65
|
7,700
|
|
12/13/2019
|
-0.60 / -0.35%
|
171.00
|
172.40
|
169.20
|
170.40
|
171.42
|
94.37
|
54,100
|
|
12/12/2019
|
+5.50 / +3.32%
|
165.00
|
172.00
|
164.70
|
171.00
|
169.13
|
94.70
|
60,700
|
|
12/11/2019
|
-0.30 / -0.18%
|
166.00
|
166.70
|
164.40
|
165.50
|
165.23
|
91.66
|
74,000
|
|
12/10/2019
|
0.00 / 0.00%
|
166.70
|
166.70
|
164.50
|
165.80
|
165.76
|
91.82
|
13,900
|
|
12/9/2019
|
-2.90 / -1.72%
|
167.90
|
167.90
|
164.00
|
165.80
|
165.40
|
91.82
|
19,500
|
|
12/6/2019
|
-4.60 / -2.68%
|
166.40
|
169.70
|
166.00
|
166.80
|
168.71
|
92.38
|
14,100
|
|
12/5/2019
|
+4.00 / +2.39%
|
168.90
|
171.90
|
167.80
|
171.40
|
170.90
|
92.15
|
156,500
|
|
12/4/2019
|
+0.70 / +0.42%
|
167.90
|
167.90
|
165.00
|
167.40
|
165.71
|
90.00
|
73,900
|
|
12/3/2019
|
0.00 / 0.00%
|
163.50
|
167.90
|
160.00
|
166.70
|
164.72
|
89.63
|
287,300
|
|
12/2/2019
|
-3.00 / -1.77%
|
170.00
|
170.00
|
162.00
|
166.70
|
166.84
|
89.63
|
15,800
|
|
11/29/2019
|
+0.50 / +0.30%
|
169.90
|
169.90
|
168.20
|
169.30
|
169.66
|
91.03
|
8,300
|
|
11/28/2019
|
-0.10 / -0.06%
|
170.00
|
170.10
|
167.50
|
168.80
|
169.26
|
90.76
|
12,800
|
|
11/27/2019
|
-1.10 / -0.65%
|
170.00
|
170.00
|
168.00
|
168.90
|
169.22
|
90.81
|
20,100
|
|
11/26/2019
|
+2.00 / +1.19%
|
169.90
|
171.50
|
166.00
|
170.00
|
169.38
|
91.40
|
34,700
|
|
11/25/2019
|
-2.60 / -1.52%
|
170.80
|
170.80
|
167.50
|
168.00
|
169.67
|
90.33
|
7,200
|
|
11/22/2019
|
+1.90 / +1.13%
|
168.50
|
173.20
|
168.00
|
169.90
|
170.55
|
91.35
|
53,500
|
|
11/21/2019
|
+0.30 / +0.18%
|
167.60
|
169.10
|
166.00
|
168.00
|
168.36
|
90.33
|
10,600
|
|
11/20/2019
|
-0.70 / -0.42%
|
168.80
|
168.80
|
164.10
|
167.70
|
167.48
|
90.17
|
15,500
|
|
11/19/2019
|
+2.60 / +1.57%
|
169.70
|
169.70
|
165.30
|
168.40
|
167.51
|
90.54
|
25,500
|
|
11/18/2019
|
+0.90 / +0.55%
|
165.80
|
173.90
|
164.20
|
165.80
|
168.98
|
89.14
|
8,600
|
|
11/15/2019
|
-0.10 / -0.06%
|
165.90
|
165.90
|
163.00
|
165.50
|
164.89
|
88.98
|
15,900
|
|
11/14/2019
|
-4.50 / -2.65%
|
171.20
|
171.20
|
163.00
|
165.60
|
165.94
|
89.04
|
41,700
|
|
11/13/2019
|
-2.80 / -1.62%
|
172.90
|
172.90
|
168.00
|
170.10
|
170.16
|
91.46
|
10,800
|
|
11/12/2019
|
+0.50 / +0.29%
|
167.00
|
173.70
|
167.00
|
172.90
|
173.05
|
92.96
|
5,200
|
|
11/11/2019
|
0.00 / 0.00%
|
172.50
|
176.90
|
171.50
|
172.40
|
176.06
|
92.69
|
5,600
|
|
11/8/2019
|
-1.60 / -0.92%
|
174.80
|
175.00
|
169.60
|
172.90
|
172.43
|
92.96
|
27,100
|
|
11/7/2019
|
-2.30 / -1.30%
|
180.00
|
180.00
|
170.00
|
174.50
|
175.05
|
93.82
|
218,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|