|
Closing price on 5/16/2017
|
|
| Open |
49.90 |
| High |
50.00 |
| Low |
49.60 |
| Volume |
21,710 |
| Split-adjusted Price |
18.53 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.50 / -1.00%
|
49.90
|
50.00
|
49.60
|
49.70
|
49.81
|
18.53
|
21,710
|
|
|
5/15/2017
|
0.00 / 0.00%
|
50.20
|
50.30
|
49.50
|
50.20
|
49.82
|
18.72
|
25,420
|
|
|
5/12/2017
|
+0.30 / +0.60%
|
50.60
|
50.60
|
50.00
|
50.30
|
50.19
|
18.76
|
32,200
|
|
|
5/11/2017
|
+0.60 / +1.21%
|
49.60
|
50.90
|
49.60
|
50.00
|
50.62
|
18.65
|
49,920
|
|
|
5/10/2017
|
-1.10 / -2.18%
|
50.00
|
50.10
|
49.40
|
49.40
|
49.57
|
18.42
|
41,200
|
|
|
5/9/2017
|
+0.40 / +0.80%
|
49.60
|
50.90
|
49.30
|
50.50
|
49.79
|
18.83
|
41,101
|
|
|
5/8/2017
|
-0.90 / -1.76%
|
50.90
|
51.00
|
49.50
|
50.10
|
50.03
|
18.68
|
42,600
|
|
|
5/5/2017
|
-0.30 / -0.59%
|
50.80
|
52.00
|
50.50
|
50.50
|
51.05
|
18.83
|
83,200
|
|
|
5/4/2017
|
-0.10 / -0.20%
|
50.50
|
50.90
|
50.40
|
50.80
|
50.78
|
18.94
|
36,503
|
|
|
5/3/2017
|
0.00 / 0.00%
|
50.50
|
50.90
|
50.30
|
50.90
|
50.72
|
18.98
|
36,800
|
|
|
4/28/2017
|
0.00 / 0.00%
|
50.00
|
51.10
|
50.00
|
51.00
|
50.94
|
19.02
|
16,700
|
|
|
4/27/2017
|
+0.20 / +0.39%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.93
|
19.02
|
89,100
|
|
|
4/26/2017
|
-0.20 / -0.39%
|
50.10
|
50.90
|
49.50
|
50.80
|
50.44
|
18.94
|
39,700
|
|
|
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
|
|
|