|
Closing price on 2/26/2020
|
|
| Open |
165.00 |
| High |
165.10 |
| Low |
163.50 |
| Volume |
14,100 |
| Split-adjusted Price |
88.50 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2020
|
-0.10 / -0.06%
|
165.00
|
165.10
|
163.50
|
164.90
|
164.66
|
88.50
|
14,100
|
|
|
2/25/2020
|
+0.20 / +0.12%
|
164.90
|
165.90
|
163.00
|
165.00
|
165.14
|
88.55
|
13,000
|
|
|
2/24/2020
|
+0.10 / +0.06%
|
163.50
|
168.70
|
161.50
|
164.80
|
164.86
|
88.45
|
89,700
|
|
|
2/21/2020
|
+3.00 / +1.84%
|
165.00
|
166.00
|
163.00
|
165.80
|
164.74
|
88.98
|
30,300
|
|
|
2/20/2020
|
-4.90 / -2.92%
|
167.00
|
168.50
|
160.00
|
162.80
|
163.05
|
87.37
|
66,800
|
|
|
2/19/2020
|
+3.40 / +2.07%
|
164.10
|
167.80
|
163.50
|
167.70
|
166.07
|
90.00
|
41,900
|
|
|
2/18/2020
|
-0.60 / -0.36%
|
164.80
|
164.80
|
161.80
|
164.30
|
162.94
|
88.18
|
28,100
|
|
|
2/17/2020
|
-1.90 / -1.14%
|
165.00
|
165.90
|
162.50
|
164.90
|
165.00
|
88.50
|
29,400
|
|
|
2/14/2020
|
-1.50 / -0.89%
|
167.00
|
167.80
|
163.00
|
166.50
|
166.76
|
89.36
|
21,200
|
|
|
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
|
|
|