|
Closing price on 4/19/2019
|
|
| Open |
114.00 |
| High |
114.70 |
| Low |
108.00 |
| Volume |
105,600 |
| Split-adjusted Price |
55.07 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2019
|
-5.50 / -4.85%
|
114.00
|
114.70
|
108.00
|
108.00
|
110.53
|
55.07
|
105,600
|
|
|
4/18/2019
|
-0.20 / -0.18%
|
113.70
|
116.00
|
112.50
|
113.50
|
113.41
|
57.87
|
400,000
|
|
|
4/17/2019
|
-1.70 / -1.47%
|
115.00
|
117.40
|
113.00
|
113.70
|
115.97
|
57.98
|
125,500
|
|
|
4/16/2019
|
+1.80 / +1.58%
|
113.70
|
115.60
|
113.00
|
115.40
|
114.51
|
58.84
|
143,500
|
|
|
4/12/2019
|
+0.40 / +0.35%
|
113.10
|
114.40
|
112.70
|
114.00
|
113.62
|
58.13
|
44,800
|
|
|
4/11/2019
|
-1.10 / -0.96%
|
113.90
|
115.40
|
112.10
|
113.60
|
113.11
|
57.92
|
97,800
|
|
|
4/10/2019
|
-1.80 / -1.55%
|
116.50
|
117.30
|
113.20
|
114.70
|
114.72
|
58.48
|
92,200
|
|
|
4/9/2019
|
-2.30 / -1.94%
|
119.00
|
119.50
|
115.50
|
116.50
|
116.40
|
59.40
|
87,700
|
|
|
4/8/2019
|
+0.20 / +0.17%
|
119.20
|
119.50
|
118.20
|
118.80
|
118.93
|
60.58
|
74,600
|
|
|
4/5/2019
|
+0.10 / +0.08%
|
119.00
|
119.90
|
118.00
|
119.00
|
118.62
|
60.68
|
48,800
|
|
|
4/4/2019
|
+2.40 / +2.06%
|
116.00
|
119.90
|
116.00
|
118.90
|
117.95
|
60.63
|
176,100
|
|
|
4/3/2019
|
+2.00 / +1.75%
|
114.50
|
117.00
|
113.00
|
116.50
|
115.13
|
59.40
|
116,200
|
|
|
4/2/2019
|
-0.40 / -0.35%
|
114.50
|
115.30
|
114.00
|
114.50
|
114.55
|
58.38
|
48,200
|
|
|
4/1/2019
|
-0.80 / -0.69%
|
115.80
|
115.80
|
113.60
|
114.90
|
114.42
|
58.59
|
58,100
|
|
|
3/29/2019
|
+0.30 / +0.26%
|
115.50
|
117.00
|
114.60
|
115.80
|
115.73
|
59.05
|
59,100
|
|
|
3/28/2019
|
-1.40 / -1.20%
|
116.80
|
116.80
|
114.20
|
115.50
|
115.04
|
58.89
|
68,700
|
|
|
3/27/2019
|
-0.80 / -0.68%
|
117.50
|
118.00
|
116.10
|
116.90
|
117.16
|
59.61
|
39,900
|
|
|
3/26/2019
|
+0.70 / +0.60%
|
117.70
|
118.50
|
116.00
|
117.70
|
117.33
|
60.01
|
33,200
|
|
|
3/25/2019
|
+0.30 / +0.26%
|
117.00
|
120.00
|
115.50
|
117.00
|
117.65
|
59.66
|
118,000
|
|
|
3/22/2019
|
+3.60 / +3.14%
|
115.10
|
118.30
|
114.00
|
118.30
|
116.68
|
60.32
|
164,600
|
|
|
3/21/2019
|
-1.30 / -1.12%
|
116.00
|
118.00
|
113.50
|
114.70
|
115.04
|
58.48
|
76,600
|
|
|
3/20/2019
|
-1.00 / -0.85%
|
117.20
|
117.90
|
113.70
|
116.00
|
115.18
|
59.15
|
103,900
|
|
|
3/19/2019
|
-0.10 / -0.09%
|
118.00
|
118.50
|
116.10
|
117.00
|
117.61
|
59.66
|
96,800
|
|
|
3/18/2019
|
-2.90 / -2.42%
|
120.10
|
120.90
|
116.50
|
117.10
|
118.01
|
59.71
|
120,800
|
|
|
3/15/2019
|
-0.10 / -0.08%
|
120.30
|
121.50
|
119.00
|
120.10
|
119.98
|
61.24
|
77,900
|
|
|
3/14/2019
|
+1.20 / +1.01%
|
118.00
|
121.90
|
118.00
|
120.20
|
120.12
|
61.29
|
62,400
|
|
|
3/13/2019
|
+0.60 / +0.51%
|
119.00
|
119.50
|
116.40
|
119.00
|
117.99
|
60.68
|
100,900
|
|
|
3/12/2019
|
-2.10 / -1.74%
|
120.80
|
122.40
|
116.80
|
118.40
|
118.12
|
60.37
|
175,500
|
|
|
3/11/2019
|
+4.10 / +3.52%
|
114.00
|
123.50
|
114.00
|
120.50
|
120.83
|
61.44
|
147,800
|
|
|
3/8/2019
|
+5.80 / +5.11%
|
113.50
|
119.80
|
113.50
|
119.40
|
116.37
|
60.88
|
245,000
|
|
|