|
|
Closing price on 3/20/2019
|
|
| Open |
117.20 |
| High |
117.90 |
| Low |
113.70 |
| Volume |
103,900 |
| Split-adjusted Price |
57.32 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-1.00 / -0.85%
|
117.20
|
117.90
|
113.70
|
116.00
|
115.18
|
57.32
|
103,900
|
|
|
3/19/2019
|
-0.10 / -0.09%
|
118.00
|
118.50
|
116.10
|
117.00
|
117.61
|
57.81
|
96,800
|
|
|
3/18/2019
|
-2.90 / -2.42%
|
120.10
|
120.90
|
116.50
|
117.10
|
118.01
|
57.86
|
120,800
|
|
|
3/15/2019
|
-0.10 / -0.08%
|
120.30
|
121.50
|
119.00
|
120.10
|
119.98
|
59.34
|
77,900
|
|
|
3/14/2019
|
+1.20 / +1.01%
|
118.00
|
121.90
|
118.00
|
120.20
|
120.12
|
59.39
|
62,400
|
|
|
3/13/2019
|
+0.60 / +0.51%
|
119.00
|
119.50
|
116.40
|
119.00
|
117.99
|
58.80
|
100,900
|
|
|
3/12/2019
|
-2.10 / -1.74%
|
120.80
|
122.40
|
116.80
|
118.40
|
118.12
|
58.50
|
175,500
|
|
|
3/11/2019
|
+4.10 / +3.52%
|
114.00
|
123.50
|
114.00
|
120.50
|
120.83
|
59.54
|
147,800
|
|
|
3/8/2019
|
+5.80 / +5.11%
|
113.50
|
119.80
|
113.50
|
119.40
|
116.37
|
59.00
|
245,000
|
|
|
3/7/2019
|
+5.60 / +5.19%
|
109.00
|
114.50
|
107.50
|
113.60
|
112.27
|
56.13
|
113,200
|
|
|
3/6/2019
|
+1.40 / +1.31%
|
106.20
|
108.00
|
105.70
|
108.00
|
107.14
|
53.36
|
98,700
|
|
|
3/5/2019
|
+1.60 / +1.52%
|
105.00
|
106.90
|
104.30
|
106.60
|
105.83
|
52.67
|
70,900
|
|
|
3/4/2019
|
-2.60 / -2.42%
|
108.00
|
108.00
|
104.60
|
105.00
|
106.63
|
51.88
|
98,400
|
|
|
3/1/2019
|
+2.00 / +1.89%
|
106.00
|
108.90
|
106.00
|
108.00
|
107.59
|
53.36
|
131,300
|
|
|
2/28/2019
|
-8.00 / -7.02%
|
113.50
|
114.20
|
102.50
|
106.00
|
107.94
|
52.38
|
404,100
|
|
|
2/27/2019
|
+2.00 / +1.79%
|
112.20
|
114.70
|
111.00
|
114.00
|
113.30
|
56.33
|
160,700
|
|
|
2/26/2019
|
+4.00 / +3.70%
|
107.50
|
112.00
|
107.50
|
112.00
|
110.11
|
55.34
|
117,700
|
|
|
2/25/2019
|
+4.00 / +3.85%
|
104.90
|
108.00
|
104.90
|
108.00
|
106.77
|
53.36
|
84,200
|
|
|
2/22/2019
|
+2.00 / +1.92%
|
104.00
|
106.80
|
100.00
|
106.00
|
104.01
|
52.38
|
111,300
|
|
|
2/21/2019
|
+2.20 / +2.16%
|
102.00
|
104.40
|
101.00
|
104.00
|
103.71
|
51.39
|
116,800
|
|
|
2/20/2019
|
+4.30 / +4.41%
|
97.00
|
101.80
|
96.80
|
101.80
|
99.63
|
50.30
|
212,400
|
|
|
2/19/2019
|
+1.20 / +1.25%
|
96.40
|
97.50
|
96.10
|
97.50
|
96.92
|
48.18
|
133,700
|
|
|
2/18/2019
|
+2.40 / +2.56%
|
94.50
|
96.50
|
94.50
|
96.30
|
95.78
|
47.58
|
283,500
|
|
|
2/15/2019
|
+1.60 / +1.72%
|
94.50
|
94.60
|
92.80
|
94.50
|
93.89
|
46.69
|
78,400
|
|
|
2/14/2019
|
-1.80 / -1.90%
|
94.50
|
94.50
|
92.20
|
92.90
|
92.93
|
45.90
|
102,500
|
|
|
2/13/2019
|
-0.10 / -0.11%
|
94.70
|
95.80
|
93.00
|
94.70
|
94.46
|
46.79
|
86,800
|
|
|
2/12/2019
|
+2.80 / +3.04%
|
93.00
|
96.00
|
92.20
|
94.80
|
94.71
|
46.84
|
139,400
|
|
|
2/11/2019
|
+5.50 / +6.36%
|
87.50
|
92.50
|
87.00
|
92.00
|
90.15
|
45.46
|
178,200
|
|
|
2/1/2019
|
+0.60 / +0.69%
|
86.50
|
87.50
|
85.80
|
87.50
|
86.48
|
43.23
|
47,700
|
|
|
1/31/2019
|
+1.40 / +1.64%
|
85.20
|
87.50
|
85.10
|
86.90
|
86.76
|
42.94
|
39,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|