|
|
Closing price on 12/4/2017
|
|
| Open |
83.00 |
| High |
83.00 |
| Low |
81.20 |
| Volume |
64,160 |
| Split-adjusted Price |
31.13 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2017
|
0.00 / 0.00%
|
83.00
|
83.00
|
81.20
|
81.20
|
81.75
|
31.13
|
64,160
|
|
|
12/1/2017
|
+2.00 / +2.50%
|
80.50
|
82.20
|
79.00
|
82.00
|
81.17
|
31.44
|
133,380
|
|
|
11/30/2017
|
+0.10 / +0.13%
|
80.40
|
80.40
|
79.00
|
80.00
|
79.87
|
30.67
|
35,600
|
|
|
11/29/2017
|
+3.90 / +5.13%
|
76.30
|
81.00
|
75.60
|
79.90
|
78.40
|
30.63
|
117,040
|
|
|
11/28/2017
|
+0.90 / +1.20%
|
75.30
|
76.40
|
74.50
|
76.00
|
75.42
|
29.14
|
43,430
|
|
|
11/27/2017
|
-0.50 / -0.66%
|
76.00
|
76.30
|
74.90
|
75.10
|
75.28
|
28.79
|
18,100
|
|
|
11/24/2017
|
+0.50 / +0.66%
|
75.00
|
76.60
|
75.00
|
76.50
|
75.61
|
29.33
|
30,020
|
|
|
11/23/2017
|
+2.50 / +3.40%
|
73.80
|
76.40
|
73.50
|
76.00
|
75.00
|
29.14
|
92,868
|
|
|
11/22/2017
|
+2.70 / +3.81%
|
70.50
|
73.50
|
70.50
|
73.50
|
72.10
|
28.18
|
91,910
|
|
|
11/21/2017
|
+0.40 / +0.57%
|
70.30
|
70.80
|
70.10
|
70.80
|
70.42
|
27.14
|
34,800
|
|
|
11/20/2017
|
+0.40 / +0.57%
|
70.00
|
70.50
|
70.00
|
70.40
|
70.28
|
26.99
|
12,000
|
|
|
11/17/2017
|
+0.40 / +0.57%
|
70.00
|
70.40
|
70.00
|
70.40
|
70.05
|
26.99
|
21,710
|
|
|
11/16/2017
|
-0.20 / -0.28%
|
70.50
|
71.00
|
69.90
|
70.00
|
70.61
|
26.84
|
56,800
|
|
|
11/15/2017
|
+1.40 / +2.03%
|
67.60
|
70.30
|
67.50
|
70.20
|
69.94
|
26.91
|
71,400
|
|
|
11/14/2017
|
0.00 / 0.00%
|
68.80
|
68.80
|
68.20
|
68.80
|
68.40
|
26.38
|
50,400
|
|
|
11/13/2017
|
0.00 / 0.00%
|
69.70
|
69.70
|
68.50
|
68.80
|
68.74
|
26.38
|
19,100
|
|
|
11/10/2017
|
-0.60 / -0.87%
|
69.50
|
69.50
|
68.50
|
68.50
|
68.80
|
26.26
|
7,200
|
|
|
11/9/2017
|
-0.90 / -1.29%
|
69.50
|
69.50
|
69.00
|
69.10
|
69.27
|
26.49
|
11,600
|
|
|
11/8/2017
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
70.00
|
69.87
|
26.84
|
46,000
|
|
|
11/7/2017
|
0.00 / 0.00%
|
70.90
|
70.90
|
68.60
|
70.00
|
69.93
|
26.84
|
29,650
|
|
|
11/6/2017
|
+3.40 / +5.11%
|
70.70
|
70.70
|
67.70
|
70.00
|
69.66
|
26.84
|
37,000
|
|
|
11/3/2017
|
+1.00 / +1.52%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.65
|
25.69
|
34,800
|
|
|
11/2/2017
|
-1.00 / -1.49%
|
66.00
|
68.20
|
65.00
|
66.00
|
66.44
|
25.30
|
61,300
|
|
|
11/1/2017
|
-2.00 / -2.90%
|
69.00
|
69.10
|
67.00
|
67.00
|
68.24
|
25.69
|
54,100
|
|
|
10/31/2017
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.10
|
69.00
|
68.78
|
26.45
|
28,500
|
|
|
10/30/2017
|
-0.90 / -1.27%
|
70.40
|
70.50
|
69.00
|
70.00
|
70.07
|
26.84
|
65,010
|
|
|
10/27/2017
|
-0.20 / -0.28%
|
70.60
|
72.00
|
70.50
|
71.00
|
70.95
|
27.22
|
28,700
|
|
|
10/26/2017
|
+0.80 / +1.14%
|
70.40
|
71.30
|
70.40
|
71.20
|
70.90
|
27.30
|
50,690
|
|
|
10/25/2017
|
0.00 / 0.00%
|
70.30
|
70.50
|
69.70
|
70.40
|
70.13
|
26.99
|
41,700
|
|
|
10/24/2017
|
+0.40 / +0.57%
|
71.70
|
71.70
|
70.00
|
70.40
|
70.45
|
26.99
|
74,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|