|
|
Closing price on 4/16/2020
|
|
| Open |
158.50 |
| High |
159.90 |
| Low |
158.50 |
| Volume |
6,500 |
| Split-adjusted Price |
85.71 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
-0.20 / -0.13%
|
158.50
|
159.90
|
158.50
|
159.70
|
159.60
|
85.71
|
6,500
|
|
|
4/15/2020
|
+6.70 / +4.37%
|
154.10
|
160.90
|
154.10
|
159.90
|
158.38
|
85.82
|
92,100
|
|
|
4/14/2020
|
-0.10 / -0.07%
|
153.80
|
153.80
|
151.00
|
153.20
|
152.96
|
82.22
|
22,000
|
|
|
4/13/2020
|
+1.50 / +0.99%
|
152.00
|
153.90
|
151.50
|
153.30
|
153.09
|
82.27
|
11,500
|
|
|
4/10/2020
|
-0.10 / -0.07%
|
151.00
|
152.90
|
150.00
|
151.50
|
151.79
|
81.31
|
19,000
|
|
|
4/9/2020
|
+1.60 / +1.07%
|
149.60
|
152.00
|
148.60
|
151.60
|
150.82
|
81.36
|
36,200
|
|
|
4/8/2020
|
-3.90 / -2.53%
|
154.00
|
156.00
|
149.50
|
150.00
|
151.47
|
80.50
|
44,300
|
|
|
4/7/2020
|
0.00 / 0.00%
|
155.00
|
158.90
|
151.00
|
153.90
|
153.05
|
82.60
|
45,300
|
|
|
4/6/2020
|
+9.80 / +6.80%
|
154.00
|
157.80
|
152.50
|
153.90
|
153.89
|
82.60
|
966,000
|
|
|
4/3/2020
|
+14.30 / +10.40%
|
137.60
|
158.00
|
137.60
|
151.80
|
144.10
|
81.47
|
164,400
|
|
|
4/1/2020
|
+0.20 / +0.15%
|
136.00
|
138.80
|
134.00
|
137.00
|
137.47
|
73.53
|
13,600
|
|
|
3/31/2020
|
+2.90 / +2.17%
|
136.90
|
137.90
|
133.00
|
136.80
|
136.53
|
73.42
|
43,400
|
|
|
3/30/2020
|
-5.50 / -3.95%
|
138.90
|
138.90
|
131.00
|
133.90
|
134.53
|
71.86
|
102,600
|
|
|
3/27/2020
|
-1.70 / -1.21%
|
141.20
|
143.30
|
137.00
|
139.00
|
139.42
|
74.60
|
28,800
|
|
|
3/26/2020
|
-2.10 / -1.47%
|
143.00
|
143.90
|
138.50
|
140.70
|
141.82
|
75.51
|
45,100
|
|
|
3/25/2020
|
+3.60 / +2.59%
|
138.60
|
146.00
|
138.60
|
142.80
|
143.14
|
76.64
|
55,300
|
|
|
3/24/2020
|
+3.80 / +2.81%
|
138.00
|
139.90
|
136.00
|
139.20
|
138.51
|
74.71
|
29,500
|
|
|
3/23/2020
|
-5.80 / -4.11%
|
140.50
|
140.90
|
133.00
|
135.40
|
136.87
|
72.67
|
55,500
|
|
|
3/20/2020
|
+3.60 / +2.60%
|
136.90
|
142.00
|
136.90
|
141.90
|
141.21
|
76.16
|
55,000
|
|
|
3/19/2020
|
+2.80 / +2.07%
|
135.00
|
138.80
|
130.60
|
138.30
|
135.73
|
74.22
|
87,600
|
|
|
3/18/2020
|
-3.00 / -2.17%
|
135.50
|
140.00
|
134.00
|
135.50
|
135.65
|
72.72
|
50,300
|
|
|
3/17/2020
|
-0.30 / -0.22%
|
138.00
|
139.30
|
132.70
|
138.50
|
135.42
|
74.33
|
97,900
|
|
|
3/16/2020
|
-0.70 / -0.50%
|
139.50
|
144.90
|
136.00
|
138.80
|
142.80
|
74.49
|
101,800
|
|
|
3/13/2020
|
-2.10 / -1.45%
|
147.00
|
147.00
|
130.10
|
142.90
|
139.48
|
76.69
|
102,800
|
|
|
3/12/2020
|
-11.00 / -7.05%
|
152.00
|
154.90
|
143.00
|
145.00
|
147.71
|
77.82
|
113,000
|
|
|
3/11/2020
|
-1.80 / -1.14%
|
157.20
|
160.00
|
153.00
|
156.00
|
157.05
|
83.72
|
27,300
|
|
|
3/10/2020
|
+3.40 / +2.20%
|
155.00
|
160.00
|
153.90
|
157.80
|
157.15
|
84.69
|
51,200
|
|
|
3/9/2020
|
-12.80 / -7.66%
|
163.00
|
164.90
|
149.50
|
154.40
|
157.31
|
82.86
|
65,700
|
|
|
3/6/2020
|
-1.20 / -0.71%
|
167.90
|
167.90
|
165.00
|
166.80
|
167.24
|
89.52
|
10,500
|
|
|
3/5/2020
|
-0.20 / -0.12%
|
169.00
|
169.00
|
166.70
|
168.00
|
167.54
|
90.16
|
66,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|