|
Closing price on 12/28/2017
|
|
| Open |
93.00 |
| High |
93.80 |
| Low |
92.20 |
| Volume |
79,100 |
| Split-adjusted Price |
37.06 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2017
|
+0.40 / +0.43%
|
93.00
|
93.80
|
92.20
|
93.30
|
93.19
|
37.06
|
79,100
|
|
|
12/27/2017
|
0.00 / 0.00%
|
92.80
|
93.80
|
91.50
|
92.90
|
92.05
|
36.90
|
73,115
|
|
|
12/26/2017
|
+0.60 / +0.65%
|
93.00
|
93.80
|
92.50
|
92.90
|
92.89
|
36.90
|
33,605
|
|
|
12/25/2017
|
-0.60 / -0.65%
|
94.00
|
94.20
|
92.00
|
92.30
|
93.15
|
36.67
|
78,916
|
|
|
12/22/2017
|
+3.00 / +3.30%
|
91.00
|
94.90
|
90.00
|
94.00
|
92.91
|
37.34
|
144,561
|
|
|
12/21/2017
|
+0.90 / +1.00%
|
90.50
|
91.30
|
90.10
|
91.00
|
90.72
|
36.15
|
50,310
|
|
|
12/20/2017
|
+0.10 / +0.11%
|
90.50
|
91.00
|
89.40
|
90.10
|
90.15
|
35.79
|
55,930
|
|
|
12/19/2017
|
-0.60 / -0.66%
|
90.60
|
90.60
|
89.00
|
90.00
|
89.50
|
35.75
|
123,269
|
|
|
12/18/2017
|
+3.20 / +3.66%
|
89.00
|
90.60
|
89.00
|
90.60
|
90.05
|
35.99
|
72,060
|
|
|
12/15/2017
|
+3.00 / +3.53%
|
86.00
|
88.80
|
86.00
|
88.00
|
87.42
|
34.96
|
59,601
|
|
|
12/14/2017
|
+2.50 / +3.03%
|
82.90
|
86.00
|
82.60
|
85.00
|
84.54
|
33.77
|
207,905
|
|
|
12/13/2017
|
+1.70 / +2.10%
|
80.40
|
83.70
|
80.40
|
82.50
|
82.47
|
32.77
|
59,610
|
|
|
12/12/2017
|
+1.30 / +1.64%
|
80.10
|
81.00
|
79.50
|
80.80
|
79.80
|
32.10
|
51,300
|
|
|
12/11/2017
|
-2.80 / -3.40%
|
82.10
|
82.10
|
79.50
|
79.50
|
80.58
|
31.58
|
50,630
|
|
|
12/8/2017
|
-0.50 / -0.61%
|
82.00
|
82.50
|
82.00
|
82.00
|
82.30
|
32.57
|
41,000
|
|
|
12/7/2017
|
+1.50 / +1.85%
|
80.00
|
83.00
|
80.00
|
82.50
|
82.20
|
32.77
|
70,810
|
|
|
12/6/2017
|
+1.00 / +1.25%
|
80.00
|
81.00
|
78.90
|
81.00
|
79.98
|
32.18
|
65,220
|
|
|
12/5/2017
|
-1.20 / -1.48%
|
82.00
|
82.10
|
78.60
|
80.00
|
80.72
|
31.78
|
83,860
|
|
|
12/4/2017
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.20
|
81.20
|
81.75
|
32.26
|
64,160
|
|
|
12/1/2017
|
+2.00 / +2.50%
|
80.50
|
82.20
|
79.00
|
82.00
|
81.17
|
32.57
|
133,380
|
|
|
11/30/2017
|
+0.10 / +0.13%
|
80.40
|
80.40
|
79.00
|
80.00
|
79.87
|
31.78
|
35,600
|
|
|
11/29/2017
|
+3.90 / +5.13%
|
76.30
|
81.00
|
75.60
|
79.90
|
78.40
|
31.74
|
117,040
|
|
|
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
|
|
|