|
Closing price on 4/5/2018
|
|
| Open |
76.00 |
| High |
76.50 |
| Low |
75.90 |
| Volume |
5,200 |
| Split-adjusted Price |
30.19 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2018
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.90
|
76.00
|
76.00
|
30.19
|
5,200
|
|
|
4/4/2018
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.60
|
76.00
|
75.91
|
30.19
|
9,200
|
|
|
4/3/2018
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.70
|
76.00
|
75.93
|
30.19
|
45,800
|
|
|
4/2/2018
|
+0.50 / +0.66%
|
76.00
|
78.00
|
75.50
|
76.00
|
76.47
|
30.19
|
100,400
|
|
|
3/30/2018
|
-0.40 / -0.52%
|
75.00
|
76.00
|
74.00
|
75.90
|
75.47
|
30.15
|
18,700
|
|
|
3/29/2018
|
+0.30 / +0.39%
|
77.00
|
78.90
|
76.30
|
76.30
|
76.65
|
30.31
|
26,100
|
|
|
3/28/2018
|
-0.80 / -1.04%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.19
|
30.19
|
14,920
|
|
|
3/27/2018
|
+1.20 / +1.59%
|
76.00
|
79.00
|
75.00
|
76.80
|
75.99
|
30.51
|
28,700
|
|
|
3/26/2018
|
-3.50 / -4.42%
|
79.00
|
79.00
|
75.00
|
75.60
|
76.75
|
30.03
|
44,700
|
|
|
3/23/2018
|
-0.10 / -0.13%
|
79.00
|
79.50
|
78.90
|
78.90
|
79.14
|
31.34
|
4,300
|
|
|
3/22/2018
|
-0.90 / -1.13%
|
80.00
|
80.90
|
79.00
|
79.00
|
79.65
|
31.38
|
43,200
|
|
|
3/21/2018
|
-2.00 / -2.44%
|
85.00
|
85.00
|
79.90
|
79.90
|
80.58
|
31.74
|
55,000
|
|
|
3/20/2018
|
+0.90 / +1.11%
|
81.40
|
81.90
|
81.00
|
81.90
|
81.26
|
32.53
|
16,900
|
|
|
3/19/2018
|
-1.70 / -2.06%
|
82.00
|
82.00
|
80.70
|
81.00
|
81.19
|
32.18
|
35,200
|
|
|
3/16/2018
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.10
|
83.00
|
82.67
|
32.97
|
16,600
|
|
|
3/15/2018
|
+0.50 / +0.61%
|
83.20
|
83.30
|
83.10
|
83.10
|
83.18
|
33.01
|
12,100
|
|
|
3/14/2018
|
-0.40 / -0.48%
|
88.50
|
88.50
|
82.60
|
82.60
|
83.26
|
32.81
|
13,600
|
|
|
3/13/2018
|
-0.80 / -0.95%
|
83.50
|
83.50
|
83.00
|
83.00
|
83.20
|
32.97
|
8,300
|
|
|
3/12/2018
|
+0.10 / +0.12%
|
85.00
|
85.00
|
83.40
|
83.80
|
84.17
|
33.29
|
9,620
|
|
|
3/9/2018
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
84.00
|
83.66
|
33.37
|
11,900
|
|
|
3/8/2018
|
+1.20 / +1.45%
|
82.10
|
84.10
|
82.10
|
84.00
|
83.11
|
33.37
|
19,200
|
|
|
3/7/2018
|
-1.10 / -1.31%
|
83.50
|
84.00
|
82.80
|
82.80
|
83.38
|
32.89
|
27,330
|
|
|
3/6/2018
|
+1.30 / +1.57%
|
84.90
|
84.90
|
82.00
|
83.90
|
84.10
|
33.33
|
14,200
|
|
|
3/5/2018
|
-1.70 / -2.02%
|
84.30
|
84.30
|
82.50
|
82.60
|
83.44
|
32.81
|
14,600
|
|
|
3/2/2018
|
+0.40 / +0.47%
|
84.50
|
84.90
|
83.50
|
84.90
|
84.31
|
33.73
|
6,510
|
|
|
3/1/2018
|
-0.60 / -0.71%
|
84.50
|
85.80
|
84.50
|
84.50
|
84.66
|
33.57
|
22,050
|
|
|
2/28/2018
|
+0.60 / +0.71%
|
86.40
|
86.40
|
84.20
|
85.10
|
85.05
|
33.81
|
18,300
|
|
|
2/27/2018
|
-1.10 / -1.29%
|
86.70
|
86.70
|
84.50
|
84.50
|
85.19
|
33.57
|
23,400
|
|
|
2/26/2018
|
-0.50 / -0.58%
|
84.50
|
87.90
|
84.50
|
85.60
|
85.82
|
34.00
|
24,180
|
|
|
2/23/2018
|
+2.80 / +3.33%
|
86.90
|
86.90
|
84.10
|
86.80
|
86.09
|
34.48
|
6,220
|
|
|