|
Closing price on 3/7/2019
|
|
| Open |
109.00 |
| High |
114.50 |
| Low |
107.50 |
| Volume |
113,200 |
| Split-adjusted Price |
56.13 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2019
|
-1.00 / -1.16%
|
86.90
|
87.00
|
84.50
|
85.50
|
85.19
|
42.25
|
72,500
|
|
|
1/29/2019
|
+1.50 / +1.76%
|
85.00
|
88.90
|
83.80
|
86.50
|
85.46
|
42.74
|
93,900
|
|
|
1/28/2019
|
-2.60 / -2.97%
|
86.30
|
87.40
|
85.00
|
85.00
|
86.14
|
42.00
|
119,700
|
|
|
1/25/2019
|
-2.00 / -2.25%
|
88.20
|
88.90
|
86.40
|
87.00
|
87.59
|
42.99
|
112,200
|
|
|
1/24/2019
|
0.00 / 0.00%
|
89.00
|
89.30
|
88.80
|
89.00
|
89.00
|
43.98
|
65,400
|
|
|
1/23/2019
|
0.00 / 0.00%
|
89.00
|
89.20
|
88.40
|
89.00
|
88.79
|
43.98
|
65,800
|
|
|
1/22/2019
|
+0.20 / +0.23%
|
88.80
|
89.50
|
88.50
|
89.00
|
88.96
|
43.98
|
239,100
|
|
|
1/21/2019
|
+1.20 / +1.37%
|
87.00
|
88.90
|
87.00
|
88.80
|
87.71
|
43.88
|
77,300
|
|
|
1/18/2019
|
-0.60 / -0.68%
|
87.00
|
88.50
|
87.00
|
87.90
|
87.56
|
43.43
|
74,600
|
|
|