|
Closing price on 3/16/2020
|
|
| Open |
139.50 |
| High |
144.90 |
| Low |
136.00 |
| Volume |
101,800 |
| Split-adjusted Price |
74.49 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2020
|
-0.70 / -0.50%
|
139.50
|
144.90
|
136.00
|
138.80
|
142.80
|
74.49
|
101,800
|
|
|
3/13/2020
|
-2.10 / -1.45%
|
147.00
|
147.00
|
130.10
|
142.90
|
139.48
|
76.69
|
102,800
|
|
|
3/12/2020
|
-11.00 / -7.05%
|
152.00
|
154.90
|
143.00
|
145.00
|
147.71
|
77.82
|
113,000
|
|
|
3/11/2020
|
-1.80 / -1.14%
|
157.20
|
160.00
|
153.00
|
156.00
|
157.05
|
83.72
|
27,300
|
|
|
3/10/2020
|
+3.40 / +2.20%
|
155.00
|
160.00
|
153.90
|
157.80
|
157.15
|
84.69
|
51,200
|
|
|
3/9/2020
|
-12.80 / -7.66%
|
163.00
|
164.90
|
149.50
|
154.40
|
157.31
|
82.86
|
65,700
|
|
|
3/6/2020
|
-1.20 / -0.71%
|
167.90
|
167.90
|
165.00
|
166.80
|
167.24
|
89.52
|
10,500
|
|
|
3/5/2020
|
-0.20 / -0.12%
|
169.00
|
169.00
|
166.70
|
168.00
|
167.54
|
90.16
|
66,100
|
|
|
3/4/2020
|
+4.20 / +2.56%
|
163.20
|
168.80
|
163.00
|
168.20
|
166.70
|
90.27
|
59,200
|
|
|
3/3/2020
|
+1.30 / +0.80%
|
162.20
|
164.00
|
162.10
|
164.00
|
163.08
|
88.02
|
16,800
|
|
|
3/2/2020
|
+0.40 / +0.25%
|
161.50
|
162.90
|
161.00
|
162.70
|
162.06
|
87.32
|
22,600
|
|
|
2/28/2020
|
-0.60 / -0.37%
|
163.00
|
163.00
|
161.00
|
162.80
|
162.30
|
87.37
|
23,300
|
|
|
2/27/2020
|
-1.50 / -0.91%
|
164.50
|
164.90
|
161.10
|
163.40
|
162.84
|
87.69
|
34,400
|
|
|
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
|
|
|