|
|
Closing price on 3/23/2018
|
|
| Open |
79.00 |
| High |
79.50 |
| Low |
78.90 |
| Volume |
4,300 |
| Split-adjusted Price |
32.34 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.10 / -0.13%
|
79.00
|
79.50
|
78.90
|
78.90
|
79.14
|
32.34
|
4,300
|
|
|
3/22/2018
|
-0.90 / -1.13%
|
80.00
|
80.90
|
79.00
|
79.00
|
79.65
|
32.39
|
43,200
|
|
|
3/21/2018
|
-2.00 / -2.44%
|
85.00
|
85.00
|
79.90
|
79.90
|
80.58
|
32.75
|
55,000
|
|
|
3/20/2018
|
+0.90 / +1.11%
|
81.40
|
81.90
|
81.00
|
81.90
|
81.26
|
33.57
|
16,900
|
|
|
3/19/2018
|
-1.70 / -2.06%
|
82.00
|
82.00
|
80.70
|
81.00
|
81.19
|
33.21
|
35,200
|
|
|
3/16/2018
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.10
|
83.00
|
82.67
|
34.03
|
16,600
|
|
|
3/15/2018
|
+0.50 / +0.61%
|
83.20
|
83.30
|
83.10
|
83.10
|
83.18
|
34.07
|
12,100
|
|
|
3/14/2018
|
-0.40 / -0.48%
|
88.50
|
88.50
|
82.60
|
82.60
|
83.26
|
33.86
|
13,600
|
|
|
3/13/2018
|
-0.80 / -0.95%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.20
|
34.03
|
8,300
|
|
|
3/12/2018
|
+0.10 / +0.12%
|
85.00
|
85.00
|
83.40
|
83.80
|
84.17
|
34.35
|
9,620
|
|
|
3/9/2018
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.66
|
34.44
|
11,900
|
|
|
3/8/2018
|
+1.20 / +1.45%
|
82.10
|
84.10
|
82.10
|
84.00
|
83.11
|
34.44
|
19,200
|
|
|
3/7/2018
|
-1.10 / -1.31%
|
83.50
|
84.00
|
82.80
|
82.80
|
83.38
|
33.94
|
27,330
|
|
|
3/6/2018
|
+1.30 / +1.57%
|
84.90
|
84.90
|
82.00
|
83.90
|
84.10
|
34.39
|
14,200
|
|
|
3/5/2018
|
-1.70 / -2.02%
|
84.30
|
84.30
|
82.50
|
82.60
|
83.44
|
33.86
|
14,600
|
|
|
3/2/2018
|
+0.40 / +0.47%
|
84.50
|
84.90
|
83.50
|
84.90
|
84.31
|
34.80
|
6,510
|
|
|
3/1/2018
|
-0.60 / -0.71%
|
84.50
|
85.80
|
84.50
|
84.50
|
84.66
|
34.64
|
22,050
|
|
|
2/28/2018
|
+0.60 / +0.71%
|
86.40
|
86.40
|
84.20
|
85.10
|
85.05
|
34.89
|
18,300
|
|
|
2/27/2018
|
-1.10 / -1.29%
|
86.70
|
86.70
|
84.50
|
84.50
|
85.19
|
34.64
|
23,400
|
|
|
2/26/2018
|
-0.50 / -0.58%
|
84.50
|
87.90
|
84.50
|
85.60
|
85.82
|
35.09
|
24,180
|
|
|
2/23/2018
|
+2.80 / +3.33%
|
86.90
|
86.90
|
84.10
|
86.80
|
86.09
|
35.58
|
6,220
|
|
|
2/22/2018
|
-0.20 / -0.24%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.29
|
34.44
|
8,100
|
|
|
2/21/2018
|
0.00 / 0.00%
|
87.50
|
87.50
|
84.20
|
84.20
|
84.46
|
34.52
|
15,745
|
|
|
2/13/2018
|
+4.70 / +5.75%
|
89.90
|
89.90
|
83.00
|
86.50
|
84.22
|
35.46
|
12,700
|
|
|
2/12/2018
|
0.00 / 0.00%
|
81.80
|
83.70
|
81.80
|
81.80
|
82.19
|
33.53
|
3,100
|
|
|
2/9/2018
|
+0.90 / +1.11%
|
78.00
|
81.90
|
78.00
|
81.90
|
81.78
|
33.57
|
9,000
|
|
|
2/8/2018
|
-0.90 / -1.10%
|
81.00
|
84.50
|
81.00
|
81.00
|
81.11
|
33.21
|
17,100
|
|
|
2/7/2018
|
+2.70 / +3.41%
|
82.00
|
82.00
|
78.50
|
81.90
|
80.42
|
33.57
|
19,300
|
|
|
2/6/2018
|
-2.70 / -3.30%
|
80.00
|
80.00
|
74.00
|
79.20
|
76.47
|
32.47
|
57,900
|
|
|
2/5/2018
|
-3.60 / -4.21%
|
87.50
|
87.50
|
81.90
|
81.90
|
82.98
|
33.57
|
119,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|