|
Closing price on 3/3/2021
|
|
| Open |
264.20 |
| High |
274.70 |
| Low |
264.20 |
| Volume |
52,300 |
| Split-adjusted Price |
227.71 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2021
|
+7.80 / +2.96%
|
264.20
|
274.70
|
264.20
|
271.00
|
270.50
|
227.71
|
52,300
|
|
|
3/2/2021
|
+10.50 / +4.09%
|
258.80
|
268.00
|
258.00
|
267.00
|
263.25
|
224.35
|
68,600
|
|
|
3/1/2021
|
+6.90 / +2.73%
|
254.00
|
260.00
|
253.00
|
259.90
|
256.49
|
218.38
|
64,200
|
|
|
2/26/2021
|
-0.80 / -0.31%
|
253.90
|
255.00
|
250.00
|
254.00
|
252.95
|
213.43
|
27,400
|
|
|
2/25/2021
|
+1.10 / +0.43%
|
256.40
|
259.80
|
252.20
|
257.50
|
254.82
|
216.37
|
45,300
|
|
|
2/24/2021
|
+4.80 / +1.92%
|
251.10
|
260.00
|
250.60
|
255.40
|
256.43
|
214.60
|
65,100
|
|
|
2/23/2021
|
+4.50 / +1.80%
|
251.90
|
254.50
|
247.00
|
254.30
|
250.59
|
213.68
|
104,200
|
|
|
2/22/2021
|
+0.80 / +0.32%
|
249.20
|
252.00
|
247.20
|
249.80
|
249.78
|
209.90
|
106,400
|
|
|
2/19/2021
|
+2.70 / +1.09%
|
251.90
|
254.00
|
246.00
|
249.90
|
249.02
|
209.98
|
49,700
|
|
|
2/18/2021
|
+7.80 / +3.22%
|
244.00
|
253.00
|
239.50
|
249.90
|
247.20
|
209.98
|
64,500
|
|
|
2/17/2021
|
+9.40 / +4.00%
|
235.30
|
244.80
|
235.30
|
244.50
|
242.15
|
205.44
|
48,400
|
|
|
2/9/2021
|
+6.30 / +2.74%
|
226.00
|
238.90
|
226.00
|
236.00
|
235.14
|
198.30
|
59,300
|
|
|
2/8/2021
|
+2.50 / +1.10%
|
232.50
|
239.00
|
223.00
|
230.00
|
229.68
|
193.26
|
95,000
|
|
|
2/5/2021
|
+13.10 / +5.97%
|
220.00
|
234.90
|
210.10
|
232.50
|
227.48
|
195.36
|
164,500
|
|
|
2/4/2021
|
+14.20 / +6.74%
|
218.00
|
226.00
|
210.00
|
224.90
|
219.43
|
188.98
|
128,500
|
|
|
2/3/2021
|
+14.20 / +7.04%
|
208.00
|
219.80
|
202.00
|
216.00
|
210.67
|
181.50
|
132,300
|
|
|
2/2/2021
|
-2.00 / -0.95%
|
208.00
|
209.90
|
190.00
|
207.80
|
201.85
|
174.61
|
185,600
|
|
|
2/1/2021
|
-4.60 / -2.20%
|
215.00
|
224.90
|
198.00
|
204.40
|
209.77
|
171.75
|
91,900
|
|
|
1/29/2021
|
+3.40 / +1.62%
|
190.00
|
218.90
|
181.00
|
213.60
|
209.02
|
179.48
|
193,800
|
|
|
1/28/2021
|
-36.10 / -14.97%
|
220.20
|
229.40
|
205.00
|
205.00
|
210.23
|
172.25
|
109,900
|
|
|
1/27/2021
|
-17.60 / -7.11%
|
247.70
|
254.90
|
228.00
|
230.00
|
241.08
|
193.26
|
63,500
|
|
|
1/26/2021
|
-6.20 / -2.38%
|
261.90
|
261.90
|
240.00
|
254.60
|
247.59
|
213.93
|
72,300
|
|
|
1/25/2021
|
-4.30 / -1.64%
|
262.30
|
266.90
|
255.50
|
258.00
|
260.81
|
216.79
|
41,800
|
|
|
1/22/2021
|
+0.60 / +0.23%
|
261.00
|
274.80
|
250.00
|
261.50
|
262.29
|
219.73
|
63,300
|
|
|
1/21/2021
|
+10.40 / +4.06%
|
257.50
|
267.90
|
254.00
|
266.70
|
260.91
|
224.10
|
81,100
|
|
|
1/20/2021
|
-8.40 / -3.16%
|
266.00
|
268.00
|
250.00
|
257.50
|
256.32
|
216.37
|
72,200
|
|
|
1/19/2021
|
-17.50 / -6.18%
|
283.00
|
286.90
|
250.00
|
265.80
|
265.94
|
223.34
|
126,100
|
|
|
1/18/2021
|
-6.40 / -2.22%
|
288.40
|
291.90
|
276.00
|
281.50
|
283.31
|
236.53
|
110,400
|
|
|
1/15/2021
|
+1.30 / +0.46%
|
289.90
|
296.00
|
282.00
|
287.00
|
287.94
|
241.16
|
85,300
|
|
|
1/14/2021
|
-5.50 / -1.88%
|
293.60
|
293.60
|
282.30
|
286.80
|
285.68
|
240.99
|
76,500
|
|
|