|
Closing price on 5/21/2021
|
|
| Open |
174.20 |
| High |
178.90 |
| Low |
165.00 |
| Volume |
75,900 |
| Split-adjusted Price |
147.72 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+1.60 / +0.92%
|
174.20
|
178.90
|
165.00
|
175.80
|
171.00
|
147.72
|
75,900
|
|
|
5/20/2021
|
-16.80 / -8.99%
|
180.00
|
180.00
|
170.00
|
170.00
|
174.20
|
142.84
|
117,900
|
|
|
5/19/2021
|
-1.30 / -0.72%
|
179.00
|
199.00
|
177.00
|
180.00
|
186.81
|
151.25
|
52,800
|
|
|
5/18/2021
|
+4.00 / +2.29%
|
174.60
|
186.90
|
172.00
|
178.40
|
181.25
|
149.90
|
170,600
|
|
|
5/17/2021
|
-4.70 / -2.61%
|
177.50
|
179.00
|
170.10
|
175.20
|
174.39
|
147.21
|
94,200
|
|
|
5/14/2021
|
-6.40 / -3.49%
|
188.00
|
189.90
|
175.70
|
177.00
|
179.90
|
148.73
|
99,400
|
|
|
5/13/2021
|
-1.50 / -0.81%
|
185.00
|
186.00
|
182.00
|
183.90
|
183.43
|
154.52
|
39,900
|
|
|
5/12/2021
|
+4.60 / +2.50%
|
185.00
|
189.90
|
183.00
|
188.40
|
185.44
|
158.31
|
30,900
|
|
|
5/11/2021
|
+3.10 / +1.70%
|
183.80
|
187.60
|
180.00
|
185.90
|
183.80
|
156.20
|
113,800
|
|
|
5/10/2021
|
-19.10 / -9.55%
|
198.00
|
198.00
|
177.50
|
181.00
|
182.82
|
152.09
|
181,500
|
|
|
5/7/2021
|
-5.40 / -2.66%
|
203.00
|
208.90
|
194.00
|
197.60
|
200.10
|
166.04
|
79,600
|
|
|
5/6/2021
|
-2.00 / -0.98%
|
204.00
|
205.90
|
199.00
|
202.90
|
202.95
|
170.49
|
123,400
|
|
|
5/5/2021
|
+0.70 / +0.34%
|
204.90
|
207.30
|
202.60
|
204.50
|
204.87
|
171.83
|
17,200
|
|
|
5/4/2021
|
-6.40 / -3.06%
|
209.50
|
209.50
|
199.80
|
202.90
|
203.77
|
170.49
|
72,700
|
|
|
4/29/2021
|
+0.20 / +0.10%
|
210.90
|
213.80
|
206.80
|
209.50
|
209.34
|
176.04
|
28,600
|
|
|
4/28/2021
|
+2.00 / +0.96%
|
207.40
|
214.90
|
204.00
|
209.40
|
209.26
|
175.95
|
27,600
|
|
|
4/27/2021
|
-3.30 / -1.58%
|
208.00
|
212.20
|
203.00
|
205.70
|
207.37
|
172.84
|
26,100
|
|
|
4/26/2021
|
+0.10 / +0.05%
|
208.00
|
212.00
|
203.00
|
206.10
|
209.03
|
173.18
|
24,600
|
|
|
4/23/2021
|
+3.20 / +1.56%
|
205.00
|
208.90
|
202.10
|
208.00
|
205.97
|
174.77
|
59,400
|
|
|
4/22/2021
|
-10.50 / -4.89%
|
215.00
|
218.00
|
200.00
|
204.20
|
204.78
|
171.58
|
78,200
|
|
|
4/20/2021
|
-0.60 / -0.28%
|
218.00
|
219.80
|
212.00
|
216.80
|
214.70
|
182.17
|
50,300
|
|
|
4/19/2021
|
-7.40 / -3.35%
|
223.00
|
226.00
|
213.50
|
213.70
|
217.37
|
179.56
|
33,100
|
|
|
4/16/2021
|
-5.80 / -2.52%
|
230.60
|
230.60
|
217.00
|
224.80
|
221.09
|
188.89
|
59,000
|
|
|
4/15/2021
|
+2.60 / +1.14%
|
234.00
|
236.90
|
225.00
|
230.70
|
230.57
|
193.85
|
39,000
|
|
|
4/14/2021
|
+9.20 / +4.13%
|
210.20
|
239.90
|
210.10
|
232.00
|
228.13
|
194.94
|
118,800
|
|
|
4/13/2021
|
-12.90 / -5.69%
|
221.30
|
229.00
|
213.40
|
214.00
|
222.85
|
179.82
|
77,600
|
|
|
4/12/2021
|
-7.10 / -3.05%
|
232.80
|
238.90
|
220.00
|
226.00
|
226.91
|
189.90
|
105,900
|
|
|
4/9/2021
|
-11.40 / -4.74%
|
241.00
|
244.90
|
229.00
|
229.30
|
233.07
|
192.67
|
95,400
|
|
|
4/8/2021
|
-3.50 / -1.44%
|
240.50
|
246.80
|
238.00
|
239.90
|
240.71
|
201.58
|
38,600
|
|
|
4/7/2021
|
-1.90 / -0.78%
|
244.70
|
248.80
|
240.00
|
242.80
|
243.41
|
204.02
|
35,900
|
|
|