|
Closing price on 2/13/2020
|
|
| Open |
168.00 |
| High |
169.30 |
| Low |
167.00 |
| Volume |
34,900 |
| Split-adjusted Price |
90.16 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
-0.30 / -0.18%
|
168.00
|
169.30
|
167.00
|
168.00
|
168.44
|
90.16
|
34,900
|
|
|
2/12/2020
|
+3.30 / +2.00%
|
164.00
|
172.00
|
164.00
|
168.30
|
169.19
|
90.32
|
852,200
|
|
|
2/11/2020
|
+5.80 / +3.64%
|
160.80
|
166.10
|
160.80
|
165.00
|
163.84
|
88.55
|
72,300
|
|
|
2/10/2020
|
+0.60 / +0.38%
|
158.60
|
163.80
|
156.00
|
159.20
|
160.82
|
85.44
|
92,400
|
|
|
2/7/2020
|
+1.50 / +0.96%
|
158.10
|
159.80
|
155.90
|
158.40
|
158.60
|
85.01
|
49,300
|
|
|
2/6/2020
|
+4.70 / +3.09%
|
154.70
|
159.50
|
153.00
|
156.90
|
158.12
|
84.21
|
320,700
|
|
|
2/5/2020
|
-1.60 / -1.04%
|
156.90
|
156.90
|
149.30
|
152.20
|
154.75
|
81.68
|
87,000
|
|
|
2/4/2020
|
+3.00 / +1.99%
|
153.50
|
157.90
|
150.00
|
153.80
|
155.17
|
82.54
|
25,900
|
|
|
2/3/2020
|
-10.20 / -6.34%
|
160.00
|
160.90
|
147.00
|
150.80
|
153.75
|
80.93
|
64,500
|
|
|
1/31/2020
|
-5.50 / -3.32%
|
162.70
|
162.70
|
158.00
|
160.00
|
161.02
|
85.87
|
16,300
|
|
|
1/30/2020
|
+0.10 / +0.06%
|
165.40
|
167.40
|
165.40
|
165.50
|
166.84
|
88.82
|
10,900
|
|
|
1/22/2020
|
+6.50 / +4.06%
|
161.00
|
168.00
|
158.00
|
166.70
|
165.35
|
89.47
|
103,800
|
|
|
1/21/2020
|
-0.50 / -0.31%
|
161.00
|
161.90
|
158.70
|
160.20
|
161.01
|
85.98
|
22,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
159.50
|
161.90
|
157.60
|
160.70
|
161.07
|
86.24
|
103,600
|
|
|
1/17/2020
|
-0.80 / -0.50%
|
161.60
|
161.60
|
158.00
|
159.90
|
160.67
|
85.82
|
135,400
|
|
|
1/16/2020
|
-1.10 / -0.68%
|
158.20
|
162.90
|
158.00
|
160.70
|
161.55
|
86.24
|
31,200
|
|
|
1/15/2020
|
-0.60 / -0.37%
|
161.00
|
163.20
|
158.30
|
161.80
|
162.05
|
86.84
|
139,200
|
|
|
1/14/2020
|
+0.50 / +0.31%
|
162.00
|
163.80
|
158.00
|
162.40
|
161.71
|
87.16
|
23,800
|
|
|
1/13/2020
|
-1.30 / -0.80%
|
163.20
|
163.90
|
161.80
|
161.90
|
163.73
|
86.89
|
6,500
|
|
|
1/10/2020
|
+2.20 / +1.38%
|
160.00
|
164.80
|
159.50
|
162.00
|
163.22
|
86.94
|
906,300
|
|
|
1/9/2020
|
-1.00 / -0.62%
|
161.90
|
161.90
|
157.00
|
159.80
|
160.40
|
85.76
|
16,600
|
|
|
1/8/2020
|
-1.20 / -0.74%
|
163.90
|
163.90
|
157.00
|
160.80
|
161.55
|
86.30
|
15,600
|
|
|
1/7/2020
|
-0.90 / -0.55%
|
164.90
|
164.90
|
159.00
|
162.00
|
161.47
|
86.94
|
45,900
|
|
|
1/6/2020
|
-2.30 / -1.39%
|
164.90
|
164.90
|
160.00
|
162.90
|
162.65
|
87.43
|
30,500
|
|
|
1/3/2020
|
-0.50 / -0.30%
|
165.00
|
165.70
|
163.70
|
165.00
|
165.23
|
88.55
|
20,100
|
|
|
1/2/2020
|
+0.90 / +0.55%
|
165.00
|
168.30
|
164.00
|
165.50
|
166.76
|
88.82
|
6,500
|
|
|
12/31/2019
|
+0.30 / +0.18%
|
164.50
|
166.40
|
163.10
|
165.70
|
164.62
|
88.93
|
32,600
|
|
|
12/30/2019
|
-1.10 / -0.66%
|
167.00
|
167.50
|
164.00
|
165.40
|
166.54
|
88.77
|
22,300
|
|
|
12/27/2019
|
-1.00 / -0.60%
|
167.50
|
167.70
|
165.00
|
166.50
|
166.53
|
89.36
|
69,300
|
|
|
12/26/2019
|
0.00 / 0.00%
|
168.00
|
168.00
|
165.50
|
167.50
|
166.96
|
89.89
|
35,800
|
|
|