|
Closing price on 4/25/2017
|
|
| Open |
51.20 |
| High |
51.30 |
| Low |
50.10 |
| Volume |
21,400 |
| Split-adjusted Price |
19.02 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
-0.40 / -0.78%
|
51.20
|
51.30
|
50.10
|
51.00
|
50.78
|
19.02
|
21,400
|
|
|
4/24/2017
|
+1.00 / +1.98%
|
50.70
|
52.00
|
50.60
|
51.40
|
51.41
|
19.17
|
46,320
|
|
|
4/21/2017
|
+1.50 / +3.06%
|
50.00
|
51.00
|
49.90
|
50.50
|
50.44
|
18.83
|
127,230
|
|
|
4/20/2017
|
0.00 / 0.00%
|
48.50
|
49.30
|
48.20
|
49.00
|
48.72
|
18.27
|
22,700
|
|
|
4/19/2017
|
+0.90 / +1.87%
|
48.10
|
49.40
|
48.00
|
49.00
|
48.45
|
18.27
|
12,500
|
|
|
4/18/2017
|
-0.90 / -1.84%
|
49.00
|
49.00
|
47.90
|
48.10
|
48.05
|
17.94
|
58,205
|
|
|
4/17/2017
|
+0.50 / +1.03%
|
48.50
|
51.40
|
48.50
|
49.00
|
49.81
|
18.27
|
35,600
|
|
|
4/14/2017
|
+0.40 / +0.82%
|
48.50
|
48.90
|
48.30
|
48.90
|
48.47
|
18.24
|
14,025
|
|
|
4/13/2017
|
+0.40 / +0.83%
|
48.00
|
49.00
|
48.00
|
48.50
|
48.51
|
18.09
|
17,100
|
|
|
4/12/2017
|
+0.10 / +0.21%
|
48.10
|
48.30
|
48.00
|
48.10
|
48.06
|
17.94
|
28,917
|
|
|
4/11/2017
|
+0.10 / +0.21%
|
48.00
|
48.50
|
48.00
|
48.00
|
48.09
|
17.90
|
84,900
|
|
|
4/10/2017
|
-0.10 / -0.21%
|
48.50
|
49.00
|
47.80
|
47.90
|
48.00
|
17.86
|
29,049
|
|
|
4/7/2017
|
-1.20 / -2.46%
|
48.50
|
48.80
|
47.50
|
47.60
|
47.97
|
17.75
|
62,600
|
|
|
4/5/2017
|
-1.00 / -2.02%
|
48.60
|
49.20
|
48.50
|
48.50
|
48.77
|
18.09
|
39,207
|
|
|
4/4/2017
|
+0.20 / +0.41%
|
49.30
|
49.90
|
48.80
|
49.50
|
49.17
|
18.46
|
127,700
|
|
|
4/3/2017
|
-1.60 / -3.14%
|
50.90
|
51.00
|
49.30
|
49.30
|
50.15
|
18.39
|
52,300
|
|
|
3/31/2017
|
+0.90 / +1.80%
|
50.50
|
51.20
|
50.40
|
50.90
|
50.86
|
18.98
|
83,220
|
|
|
3/30/2017
|
+0.70 / +1.42%
|
51.00
|
51.00
|
48.20
|
50.00
|
50.07
|
18.65
|
71,232
|
|
|
3/29/2017
|
-1.70 / -3.33%
|
50.10
|
50.10
|
49.20
|
49.30
|
49.70
|
18.39
|
80,850
|
|
|
3/28/2017
|
+0.50 / +0.99%
|
50.50
|
51.20
|
49.00
|
51.00
|
50.20
|
19.02
|
211,100
|
|
|
3/27/2017
|
-0.80 / -1.56%
|
51.40
|
51.40
|
50.50
|
50.50
|
51.01
|
18.83
|
111,850
|
|
|
3/24/2017
|
+1.10 / +2.18%
|
50.50
|
51.90
|
50.50
|
51.60
|
51.31
|
19.24
|
88,810
|
|
|
3/23/2017
|
-1.50 / -2.88%
|
52.90
|
53.00
|
49.80
|
50.50
|
50.31
|
18.83
|
157,100
|
|
|
3/22/2017
|
-4.00 / -7.14%
|
55.50
|
55.60
|
51.70
|
52.00
|
52.94
|
19.39
|
186,300
|
|
|
3/21/2017
|
-1.00 / -1.75%
|
57.30
|
57.30
|
55.50
|
56.00
|
56.09
|
20.88
|
171,900
|
|
|
3/20/2017
|
+0.90 / +1.60%
|
55.90
|
57.40
|
55.30
|
57.00
|
56.39
|
21.26
|
163,900
|
|
|
3/17/2017
|
-0.80 / -1.41%
|
56.70
|
56.70
|
55.70
|
55.90
|
56.10
|
20.85
|
136,600
|
|
|
3/16/2017
|
-0.30 / -0.53%
|
57.00
|
57.50
|
56.10
|
56.70
|
56.67
|
21.15
|
100,600
|
|
|
3/15/2017
|
+1.80 / +3.26%
|
54.40
|
57.50
|
54.40
|
57.00
|
56.72
|
21.26
|
216,100
|
|
|
3/14/2017
|
+0.30 / +0.55%
|
54.90
|
55.50
|
53.70
|
55.20
|
54.40
|
20.59
|
148,800
|
|
|