|
Closing price on 4/28/2020
|
|
| Open |
163.90 |
| High |
165.90 |
| Low |
163.00 |
| Volume |
14,700 |
| Split-adjusted Price |
88.12 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
+0.20 / +0.12%
|
163.90
|
165.90
|
163.00
|
164.20
|
164.76
|
88.12
|
14,700
|
|
|
4/27/2020
|
+4.40 / +2.76%
|
163.90
|
165.00
|
159.00
|
164.00
|
163.61
|
88.02
|
34,800
|
|
|
4/24/2020
|
+2.20 / +1.38%
|
160.00
|
162.90
|
158.00
|
161.80
|
159.56
|
86.84
|
47,800
|
|
|
4/23/2020
|
+0.60 / +0.38%
|
159.00
|
161.90
|
158.30
|
159.60
|
159.63
|
85.65
|
47,400
|
|
|
4/22/2020
|
+0.10 / +0.06%
|
157.00
|
159.00
|
156.00
|
159.00
|
158.63
|
85.33
|
14,200
|
|
|
4/21/2020
|
-5.50 / -3.35%
|
164.50
|
164.90
|
156.00
|
158.90
|
159.92
|
85.28
|
21,800
|
|
|
4/20/2020
|
+3.10 / +1.92%
|
162.40
|
165.00
|
162.40
|
164.40
|
164.54
|
88.23
|
18,600
|
|
|
4/17/2020
|
+2.20 / +1.38%
|
160.00
|
164.00
|
159.70
|
161.90
|
161.27
|
86.89
|
32,600
|
|
|
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
|
|
|