|
Closing price on 5/17/2019
|
|
| Open |
114.40 |
| High |
120.00 |
| Low |
114.10 |
| Volume |
1,259,100 |
| Split-adjusted Price |
61.19 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+5.90 / +5.17%
|
114.40
|
120.00
|
114.10
|
120.00
|
117.74
|
61.19
|
1,259,100
|
|
|
5/16/2019
|
-0.80 / -0.70%
|
113.90
|
115.00
|
113.60
|
114.10
|
114.35
|
58.18
|
47,600
|
|
|
5/15/2019
|
+1.20 / +1.06%
|
113.00
|
115.00
|
112.80
|
114.90
|
113.87
|
58.59
|
165,400
|
|
|
5/14/2019
|
+1.70 / +1.52%
|
111.00
|
113.90
|
110.50
|
113.70
|
112.87
|
57.98
|
75,000
|
|
|
5/13/2019
|
+5.90 / +5.56%
|
106.10
|
112.00
|
106.00
|
112.00
|
109.19
|
57.11
|
154,400
|
|
|
5/10/2019
|
0.00 / 0.00%
|
105.90
|
107.00
|
105.00
|
105.50
|
106.12
|
53.79
|
47,800
|
|
|
5/9/2019
|
-0.10 / -0.09%
|
105.20
|
106.40
|
105.20
|
105.50
|
105.89
|
53.79
|
31,400
|
|
|
5/8/2019
|
+0.60 / +0.57%
|
104.90
|
106.00
|
104.30
|
105.60
|
105.16
|
53.84
|
89,800
|
|
|
5/7/2019
|
+3.00 / +2.94%
|
102.00
|
105.00
|
102.00
|
105.00
|
104.12
|
53.54
|
80,100
|
|
|
5/6/2019
|
-1.30 / -1.26%
|
102.80
|
102.80
|
100.00
|
102.00
|
101.90
|
52.01
|
64,000
|
|
|
5/3/2019
|
-0.50 / -0.48%
|
103.30
|
104.90
|
101.60
|
102.80
|
103.27
|
52.42
|
82,500
|
|
|
5/2/2019
|
-3.00 / -2.82%
|
106.80
|
106.80
|
102.00
|
103.30
|
104.20
|
52.67
|
88,000
|
|
|
4/26/2019
|
+1.10 / +1.04%
|
105.30
|
106.90
|
105.30
|
106.90
|
106.30
|
54.51
|
69,400
|
|
|
4/25/2019
|
-1.60 / -1.49%
|
107.40
|
107.90
|
105.20
|
105.80
|
106.42
|
53.95
|
38,100
|
|
|
4/24/2019
|
+0.20 / +0.19%
|
107.00
|
108.90
|
107.00
|
107.40
|
107.51
|
54.76
|
59,400
|
|
|
4/23/2019
|
+4.20 / +4.08%
|
102.60
|
107.80
|
102.60
|
107.20
|
105.41
|
54.66
|
133,100
|
|
|
4/22/2019
|
-7.50 / -6.79%
|
109.50
|
109.50
|
96.00
|
103.00
|
102.35
|
52.52
|
201,200
|
|
|
4/19/2019
|
-5.50 / -4.85%
|
114.00
|
114.70
|
108.00
|
108.00
|
110.53
|
55.07
|
105,600
|
|
|
4/18/2019
|
-0.20 / -0.18%
|
113.70
|
116.00
|
112.50
|
113.50
|
113.41
|
57.87
|
400,000
|
|
|
4/17/2019
|
-1.70 / -1.47%
|
115.00
|
117.40
|
113.00
|
113.70
|
115.97
|
57.98
|
125,500
|
|
|
4/16/2019
|
+1.80 / +1.58%
|
113.70
|
115.60
|
113.00
|
115.40
|
114.51
|
58.84
|
143,500
|
|
|
4/12/2019
|
+0.40 / +0.35%
|
113.10
|
114.40
|
112.70
|
114.00
|
113.62
|
58.13
|
44,800
|
|
|
4/11/2019
|
-1.10 / -0.96%
|
113.90
|
115.40
|
112.10
|
113.60
|
113.11
|
57.92
|
97,800
|
|
|
4/10/2019
|
-1.80 / -1.55%
|
116.50
|
117.30
|
113.20
|
114.70
|
114.72
|
58.48
|
92,200
|
|
|
4/9/2019
|
-2.30 / -1.94%
|
119.00
|
119.50
|
115.50
|
116.50
|
116.40
|
59.40
|
87,700
|
|
|
4/8/2019
|
+0.20 / +0.17%
|
119.20
|
119.50
|
118.20
|
118.80
|
118.93
|
60.58
|
74,600
|
|
|
4/5/2019
|
+0.10 / +0.08%
|
119.00
|
119.90
|
118.00
|
119.00
|
118.62
|
60.68
|
48,800
|
|
|
4/4/2019
|
+2.40 / +2.06%
|
116.00
|
119.90
|
116.00
|
118.90
|
117.95
|
60.63
|
176,100
|
|
|
4/3/2019
|
+2.00 / +1.75%
|
114.50
|
117.00
|
113.00
|
116.50
|
115.13
|
59.40
|
116,200
|
|
|
4/2/2019
|
-0.40 / -0.35%
|
114.50
|
115.30
|
114.00
|
114.50
|
114.55
|
58.38
|
48,200
|
|
|