|
Closing price on 3/8/2018
|
|
| Open |
82.10 |
| High |
84.10 |
| Low |
82.10 |
| Volume |
19,200 |
| Split-adjusted Price |
32.20 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2018
|
+1.20 / +1.45%
|
82.10
|
84.10
|
82.10
|
84.00
|
83.11
|
32.20
|
19,200
|
|
|
3/7/2018
|
-1.10 / -1.31%
|
83.50
|
84.00
|
82.80
|
82.80
|
83.38
|
31.74
|
27,330
|
|
|
3/6/2018
|
+1.30 / +1.57%
|
84.90
|
84.90
|
82.00
|
83.90
|
84.10
|
32.16
|
14,200
|
|
|
3/5/2018
|
-1.70 / -2.02%
|
84.30
|
84.30
|
82.50
|
82.60
|
83.44
|
31.67
|
14,600
|
|
|
3/2/2018
|
+0.40 / +0.47%
|
84.50
|
84.90
|
83.50
|
84.90
|
84.31
|
32.55
|
6,510
|
|
|
3/1/2018
|
-0.60 / -0.71%
|
84.50
|
85.80
|
84.50
|
84.50
|
84.66
|
32.39
|
22,050
|
|
|
2/28/2018
|
+0.60 / +0.71%
|
86.40
|
86.40
|
84.20
|
85.10
|
85.05
|
32.62
|
18,300
|
|
|
2/27/2018
|
-1.10 / -1.29%
|
86.70
|
86.70
|
84.50
|
84.50
|
85.19
|
32.39
|
23,400
|
|
|
2/26/2018
|
-0.50 / -0.58%
|
84.50
|
87.90
|
84.50
|
85.60
|
85.82
|
32.82
|
24,180
|
|
|
2/23/2018
|
+2.80 / +3.33%
|
86.90
|
86.90
|
84.10
|
86.80
|
86.09
|
33.28
|
6,220
|
|
|
2/22/2018
|
-0.20 / -0.24%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.29
|
32.20
|
8,100
|
|
|
2/21/2018
|
0.00 / 0.00%
|
87.50
|
87.50
|
84.20
|
84.20
|
84.46
|
32.28
|
15,745
|
|
|
2/13/2018
|
+4.70 / +5.75%
|
89.90
|
89.90
|
83.00
|
86.50
|
84.22
|
33.16
|
12,700
|
|
|
2/12/2018
|
0.00 / 0.00%
|
81.80
|
83.70
|
81.80
|
81.80
|
82.19
|
31.36
|
3,100
|
|
|
2/9/2018
|
+0.90 / +1.11%
|
78.00
|
81.90
|
78.00
|
81.90
|
81.78
|
31.40
|
9,000
|
|
|
2/8/2018
|
-0.90 / -1.10%
|
81.00
|
84.50
|
81.00
|
81.00
|
81.11
|
31.05
|
17,100
|
|
|
2/7/2018
|
+2.70 / +3.41%
|
82.00
|
82.00
|
78.50
|
81.90
|
80.42
|
31.40
|
19,300
|
|
|
2/6/2018
|
-2.70 / -3.30%
|
80.00
|
80.00
|
74.00
|
79.20
|
76.47
|
30.36
|
57,900
|
|
|
2/5/2018
|
-3.60 / -4.21%
|
87.50
|
87.50
|
81.90
|
81.90
|
82.98
|
31.40
|
119,250
|
|
|
2/2/2018
|
-1.90 / -2.19%
|
87.10
|
87.10
|
83.50
|
85.00
|
85.51
|
32.59
|
37,700
|
|
|
2/1/2018
|
-0.60 / -0.69%
|
87.00
|
87.00
|
84.50
|
86.90
|
85.33
|
33.31
|
18,000
|
|
|
1/31/2018
|
+3.90 / +4.67%
|
83.00
|
87.50
|
83.00
|
87.50
|
86.12
|
33.54
|
38,230
|
|
|
1/30/2018
|
-0.90 / -1.07%
|
83.50
|
84.70
|
83.00
|
83.60
|
83.05
|
32.05
|
57,100
|
|
|
1/29/2018
|
+1.50 / +1.81%
|
92.90
|
92.90
|
83.00
|
84.50
|
84.70
|
32.39
|
24,000
|
|
|
1/26/2018
|
0.00 / 0.00%
|
83.00
|
83.80
|
82.70
|
83.00
|
83.01
|
31.82
|
97,000
|
|
|
1/25/2018
|
-2.30 / -2.70%
|
86.50
|
86.50
|
82.00
|
83.00
|
83.53
|
31.82
|
150,000
|
|
|
1/24/2018
|
-1.30 / -1.50%
|
89.90
|
89.90
|
85.30
|
85.30
|
86.06
|
32.70
|
74,439
|
|
|
1/23/2018
|
-1.90 / -2.15%
|
88.90
|
88.90
|
85.30
|
86.60
|
86.47
|
33.20
|
61,800
|
|
|
1/22/2018
|
-1.50 / -1.67%
|
91.40
|
91.40
|
88.50
|
88.50
|
89.16
|
33.93
|
35,922
|
|
|
1/19/2018
|
+1.40 / +1.58%
|
90.90
|
91.00
|
88.00
|
90.00
|
89.96
|
34.50
|
104,240
|
|
|