|
Closing price on 4/22/2021
|
|
| Open |
215.00 |
| High |
218.00 |
| Low |
200.00 |
| Volume |
78,200 |
| Split-adjusted Price |
171.58 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-10.50 / -4.89%
|
215.00
|
218.00
|
200.00
|
204.20
|
204.78
|
171.58
|
78,200
|
|
|
4/20/2021
|
-0.60 / -0.28%
|
218.00
|
219.80
|
212.00
|
216.80
|
214.70
|
182.17
|
50,300
|
|
|
4/19/2021
|
-7.40 / -3.35%
|
223.00
|
226.00
|
213.50
|
213.70
|
217.37
|
179.56
|
33,100
|
|
|
4/16/2021
|
-5.80 / -2.52%
|
230.60
|
230.60
|
217.00
|
224.80
|
221.09
|
188.89
|
59,000
|
|
|
4/15/2021
|
+2.60 / +1.14%
|
234.00
|
236.90
|
225.00
|
230.70
|
230.57
|
193.85
|
39,000
|
|
|
4/14/2021
|
+9.20 / +4.13%
|
210.20
|
239.90
|
210.10
|
232.00
|
228.13
|
194.94
|
118,800
|
|
|
4/13/2021
|
-12.90 / -5.69%
|
221.30
|
229.00
|
213.40
|
214.00
|
222.85
|
179.82
|
77,600
|
|
|
4/12/2021
|
-7.10 / -3.05%
|
232.80
|
238.90
|
220.00
|
226.00
|
226.91
|
189.90
|
105,900
|
|
|
4/9/2021
|
-11.40 / -4.74%
|
241.00
|
244.90
|
229.00
|
229.30
|
233.07
|
192.67
|
95,400
|
|
|
4/8/2021
|
-3.50 / -1.44%
|
240.50
|
246.80
|
238.00
|
239.90
|
240.71
|
201.58
|
38,600
|
|
|
4/7/2021
|
-1.90 / -0.78%
|
244.70
|
248.80
|
240.00
|
242.80
|
243.41
|
204.02
|
35,900
|
|
|
4/6/2021
|
-6.90 / -2.73%
|
254.80
|
254.80
|
241.00
|
245.90
|
244.72
|
206.62
|
34,500
|
|
|
4/5/2021
|
-2.10 / -0.83%
|
254.00
|
263.00
|
244.00
|
250.80
|
252.83
|
210.74
|
69,500
|
|
|
4/2/2021
|
+4.30 / +1.73%
|
251.00
|
259.90
|
249.00
|
252.90
|
252.95
|
212.50
|
46,300
|
|
|
4/1/2021
|
+14.70 / +6.07%
|
246.00
|
257.00
|
242.60
|
257.00
|
248.55
|
215.95
|
111,200
|
|
|
3/31/2021
|
+5.40 / +2.25%
|
239.80
|
246.80
|
239.50
|
244.90
|
242.33
|
205.78
|
92,100
|
|
|
3/30/2021
|
-0.50 / -0.21%
|
239.10
|
241.90
|
237.00
|
241.80
|
239.46
|
203.18
|
46,500
|
|
|
3/29/2021
|
-0.60 / -0.25%
|
242.80
|
245.00
|
239.00
|
242.00
|
242.27
|
203.34
|
25,800
|
|
|
3/26/2021
|
+0.10 / +0.04%
|
239.20
|
246.90
|
236.00
|
242.80
|
242.56
|
204.02
|
23,900
|
|
|
3/25/2021
|
+0.40 / +0.16%
|
243.00
|
245.90
|
240.00
|
243.10
|
242.74
|
204.27
|
39,900
|
|
|
3/24/2021
|
-7.50 / -3.02%
|
244.20
|
247.80
|
239.00
|
240.60
|
242.66
|
202.17
|
50,400
|
|
|
3/23/2021
|
-2.00 / -0.79%
|
250.00
|
252.50
|
245.00
|
249.90
|
248.12
|
209.98
|
40,200
|
|
|
3/22/2021
|
-5.30 / -2.07%
|
255.10
|
256.80
|
248.50
|
251.00
|
251.90
|
210.91
|
64,200
|
|
|
3/19/2021
|
-6.10 / -2.33%
|
262.00
|
262.00
|
255.00
|
256.00
|
256.31
|
215.11
|
38,201
|
|
|
3/18/2021
|
-5.00 / -1.89%
|
267.90
|
267.90
|
259.00
|
260.00
|
262.13
|
218.47
|
49,018
|
|
|
3/17/2021
|
-2.30 / -0.86%
|
264.00
|
268.90
|
262.00
|
263.80
|
264.98
|
221.66
|
43,200
|
|
|
3/16/2021
|
-3.40 / -1.27%
|
271.20
|
271.20
|
264.00
|
264.00
|
266.10
|
221.83
|
20,600
|
|
|
3/15/2021
|
0.00 / 0.00%
|
269.90
|
269.90
|
265.60
|
269.60
|
267.37
|
226.54
|
79,200
|
|
|
3/12/2021
|
+2.20 / +0.82%
|
269.90
|
271.50
|
267.00
|
269.80
|
269.64
|
226.70
|
47,900
|
|
|
3/11/2021
|
+3.60 / +1.36%
|
266.00
|
269.80
|
263.10
|
269.00
|
267.59
|
226.03
|
100,000
|
|
|