|
Closing price on 3/15/2017
|
|
| Open |
54.40 |
| High |
57.50 |
| Low |
54.40 |
| Volume |
216,100 |
| Split-adjusted Price |
21.26 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
+1.80 / +3.26%
|
54.40
|
57.50
|
54.40
|
57.00
|
56.72
|
21.26
|
216,100
|
|
|
3/14/2017
|
+0.30 / +0.55%
|
54.90
|
55.50
|
53.70
|
55.20
|
54.40
|
20.59
|
148,800
|
|
|
3/13/2017
|
+0.90 / +1.67%
|
54.20
|
56.80
|
54.20
|
54.90
|
55.55
|
20.47
|
186,400
|
|
|
3/10/2017
|
+3.30 / +6.38%
|
52.00
|
55.80
|
51.70
|
55.00
|
53.99
|
20.51
|
195,831
|
|
|
3/9/2017
|
+3.10 / +6.38%
|
48.60
|
52.50
|
48.30
|
51.70
|
50.42
|
19.28
|
337,300
|
|
|
3/8/2017
|
-0.20 / -0.41%
|
49.00
|
49.20
|
48.50
|
48.60
|
48.74
|
18.12
|
54,900
|
|
|
3/7/2017
|
-0.20 / -0.41%
|
49.10
|
49.30
|
48.80
|
48.80
|
49.09
|
18.20
|
60,300
|
|
|
3/6/2017
|
0.00 / 0.00%
|
49.00
|
49.70
|
48.60
|
49.00
|
49.26
|
18.27
|
77,200
|
|
|
3/3/2017
|
-0.80 / -1.61%
|
49.60
|
49.60
|
48.70
|
49.00
|
48.99
|
18.27
|
59,000
|
|
|
3/2/2017
|
+1.20 / +2.47%
|
48.50
|
50.20
|
48.50
|
49.80
|
49.62
|
18.57
|
115,600
|
|
|
3/1/2017
|
+0.10 / +0.21%
|
48.80
|
48.80
|
47.70
|
48.60
|
48.17
|
18.12
|
50,000
|
|
|
2/28/2017
|
-0.90 / -1.82%
|
49.00
|
49.20
|
48.50
|
48.50
|
48.89
|
18.09
|
69,919
|
|
|
2/27/2017
|
-1.00 / -1.98%
|
50.00
|
50.00
|
48.70
|
49.40
|
49.12
|
18.42
|
39,900
|
|
|
2/24/2017
|
-0.80 / -1.57%
|
50.90
|
50.90
|
49.80
|
50.00
|
50.42
|
18.65
|
45,100
|
|
|
2/23/2017
|
+0.10 / +0.20%
|
50.70
|
50.80
|
50.00
|
50.80
|
50.69
|
18.94
|
36,900
|
|
|
2/22/2017
|
+0.50 / +1.00%
|
50.40
|
51.50
|
50.00
|
50.70
|
50.67
|
18.91
|
83,100
|
|
|
2/21/2017
|
+0.60 / +1.21%
|
49.40
|
50.30
|
48.60
|
50.20
|
49.66
|
18.72
|
51,900
|
|
|
2/20/2017
|
+3.60 / +7.83%
|
46.10
|
49.70
|
46.10
|
49.60
|
49.26
|
18.50
|
88,300
|
|
|
2/17/2017
|
-0.70 / -1.48%
|
47.00
|
47.00
|
45.00
|
46.70
|
45.95
|
17.42
|
98,600
|
|
|
2/16/2017
|
-2.20 / -4.44%
|
49.10
|
49.10
|
47.00
|
47.40
|
47.94
|
17.68
|
109,800
|
|
|
2/15/2017
|
-1.40 / -2.75%
|
50.60
|
51.00
|
49.50
|
49.60
|
50.32
|
18.50
|
39,700
|
|
|
2/14/2017
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.30
|
51.00
|
51.06
|
19.02
|
87,019
|
|
|
2/13/2017
|
+1.80 / +3.66%
|
50.00
|
53.00
|
49.00
|
51.00
|
50.31
|
19.02
|
128,600
|
|
|
2/10/2017
|
-1.30 / -2.57%
|
50.30
|
50.30
|
48.00
|
49.20
|
49.15
|
18.35
|
41,400
|
|
|
2/9/2017
|
+3.00 / +6.32%
|
49.50
|
52.90
|
49.50
|
50.50
|
50.77
|
18.83
|
39,000
|
|
|
2/8/2017
|
+3.50 / +7.95%
|
44.50
|
47.50
|
44.50
|
47.50
|
46.49
|
17.71
|
55,700
|
|
|
2/7/2017
|
+0.40 / +0.92%
|
43.70
|
44.00
|
43.70
|
44.00
|
43.96
|
16.41
|
82,119
|
|
|
2/6/2017
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
16.26
|
5,100
|
|
|
2/3/2017
|
+0.70 / +1.63%
|
43.50
|
43.70
|
42.60
|
43.70
|
43.59
|
16.30
|
10,700
|
|
|
2/2/2017
|
+3.20 / +8.04%
|
42.00
|
45.20
|
42.00
|
43.00
|
43.72
|
16.04
|
36,200
|
|
|