|
|
Closing price on 4/9/2019
|
|
| Open |
119.00 |
| High |
119.50 |
| Low |
115.50 |
| Volume |
87,700 |
| Split-adjusted Price |
57.56 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-2.30 / -1.94%
|
119.00
|
119.50
|
115.50
|
116.50
|
116.40
|
57.56
|
87,700
|
|
|
4/8/2019
|
+0.20 / +0.17%
|
119.20
|
119.50
|
118.20
|
118.80
|
118.93
|
58.70
|
74,600
|
|
|
4/5/2019
|
+0.10 / +0.08%
|
119.00
|
119.90
|
118.00
|
119.00
|
118.62
|
58.80
|
48,800
|
|
|
4/4/2019
|
+2.40 / +2.06%
|
116.00
|
119.90
|
116.00
|
118.90
|
117.95
|
58.75
|
176,100
|
|
|
4/3/2019
|
+2.00 / +1.75%
|
114.50
|
117.00
|
113.00
|
116.50
|
115.13
|
57.56
|
116,200
|
|
|
4/2/2019
|
-0.40 / -0.35%
|
114.50
|
115.30
|
114.00
|
114.50
|
114.55
|
56.58
|
48,200
|
|
|
4/1/2019
|
-0.80 / -0.69%
|
115.80
|
115.80
|
113.60
|
114.90
|
114.42
|
56.77
|
58,100
|
|
|
3/29/2019
|
+0.30 / +0.26%
|
115.50
|
117.00
|
114.60
|
115.80
|
115.73
|
57.22
|
59,100
|
|
|
3/28/2019
|
-1.40 / -1.20%
|
116.80
|
116.80
|
114.20
|
115.50
|
115.04
|
57.07
|
68,700
|
|
|
3/27/2019
|
-0.80 / -0.68%
|
117.50
|
118.00
|
116.10
|
116.90
|
117.16
|
57.76
|
39,900
|
|
|
3/26/2019
|
+0.70 / +0.60%
|
117.70
|
118.50
|
116.00
|
117.70
|
117.33
|
58.16
|
33,200
|
|
|
3/25/2019
|
+0.30 / +0.26%
|
117.00
|
120.00
|
115.50
|
117.00
|
117.65
|
57.81
|
118,000
|
|
|
3/22/2019
|
+3.60 / +3.14%
|
115.10
|
118.30
|
114.00
|
118.30
|
116.68
|
58.45
|
164,600
|
|
|
3/21/2019
|
-1.30 / -1.12%
|
116.00
|
118.00
|
113.50
|
114.70
|
115.04
|
56.67
|
76,600
|
|
|
3/20/2019
|
-1.00 / -0.85%
|
117.20
|
117.90
|
113.70
|
116.00
|
115.18
|
57.32
|
103,900
|
|
|
3/19/2019
|
-0.10 / -0.09%
|
118.00
|
118.50
|
116.10
|
117.00
|
117.61
|
57.81
|
96,800
|
|
|
3/18/2019
|
-2.90 / -2.42%
|
120.10
|
120.90
|
116.50
|
117.10
|
118.01
|
57.86
|
120,800
|
|
|
3/15/2019
|
-0.10 / -0.08%
|
120.30
|
121.50
|
119.00
|
120.10
|
119.98
|
59.34
|
77,900
|
|
|
3/14/2019
|
+1.20 / +1.01%
|
118.00
|
121.90
|
118.00
|
120.20
|
120.12
|
59.39
|
62,400
|
|
|
3/13/2019
|
+0.60 / +0.51%
|
119.00
|
119.50
|
116.40
|
119.00
|
117.99
|
58.80
|
100,900
|
|
|
3/12/2019
|
-2.10 / -1.74%
|
120.80
|
122.40
|
116.80
|
118.40
|
118.12
|
58.50
|
175,500
|
|
|
3/11/2019
|
+4.10 / +3.52%
|
114.00
|
123.50
|
114.00
|
120.50
|
120.83
|
59.54
|
147,800
|
|
|
3/8/2019
|
+5.80 / +5.11%
|
113.50
|
119.80
|
113.50
|
119.40
|
116.37
|
59.00
|
245,000
|
|
|
3/7/2019
|
+5.60 / +5.19%
|
109.00
|
114.50
|
107.50
|
113.60
|
112.27
|
56.13
|
113,200
|
|
|
3/6/2019
|
+1.40 / +1.31%
|
106.20
|
108.00
|
105.70
|
108.00
|
107.14
|
53.36
|
98,700
|
|
|
3/5/2019
|
+1.60 / +1.52%
|
105.00
|
106.90
|
104.30
|
106.60
|
105.83
|
52.67
|
70,900
|
|
|
3/4/2019
|
-2.60 / -2.42%
|
108.00
|
108.00
|
104.60
|
105.00
|
106.63
|
51.88
|
98,400
|
|
|
3/1/2019
|
+2.00 / +1.89%
|
106.00
|
108.90
|
106.00
|
108.00
|
107.59
|
53.36
|
131,300
|
|
|
2/28/2019
|
-8.00 / -7.02%
|
113.50
|
114.20
|
102.50
|
106.00
|
107.94
|
52.38
|
404,100
|
|
|
2/27/2019
|
+2.00 / +1.79%
|
112.20
|
114.70
|
111.00
|
114.00
|
113.30
|
56.33
|
160,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|