|
Closing price on 5/23/2018
|
|
| Open |
56.00 |
| High |
62.50 |
| Low |
56.00 |
| Volume |
16,300 |
| Split-adjusted Price |
24.63 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
+0.40 / +0.65%
|
56.00
|
62.50
|
56.00
|
62.00
|
60.71
|
24.63
|
16,300
|
|
|
5/22/2018
|
-1.20 / -1.91%
|
63.00
|
64.90
|
60.00
|
61.60
|
61.81
|
24.47
|
45,800
|
|
|
5/21/2018
|
+0.40 / +0.64%
|
57.00
|
63.20
|
57.00
|
62.80
|
62.20
|
24.95
|
10,800
|
|
|
5/18/2018
|
-2.30 / -3.54%
|
66.00
|
72.00
|
61.50
|
62.70
|
62.42
|
24.91
|
32,900
|
|
|
5/17/2018
|
-0.20 / -0.31%
|
64.00
|
67.00
|
62.00
|
65.00
|
63.08
|
25.82
|
111,900
|
|
|
5/16/2018
|
+0.10 / +0.15%
|
65.80
|
66.00
|
65.20
|
65.20
|
65.39
|
25.90
|
32,200
|
|
|
5/15/2018
|
-0.90 / -1.36%
|
65.90
|
66.20
|
64.60
|
65.10
|
65.40
|
25.86
|
52,900
|
|
|
5/14/2018
|
+0.90 / +1.38%
|
66.00
|
68.00
|
65.00
|
66.00
|
65.51
|
26.22
|
70,800
|
|
|
5/11/2018
|
-0.20 / -0.30%
|
63.60
|
66.30
|
63.60
|
66.30
|
65.08
|
26.34
|
53,400
|
|
|
5/10/2018
|
-5.00 / -6.99%
|
71.30
|
72.70
|
65.00
|
66.50
|
67.53
|
26.42
|
213,400
|
|
|
5/9/2018
|
-3.30 / -4.41%
|
76.00
|
76.00
|
71.30
|
71.50
|
72.64
|
28.40
|
28,800
|
|
|
5/8/2018
|
-0.30 / -0.40%
|
75.00
|
75.00
|
73.00
|
74.80
|
74.01
|
29.71
|
12,500
|
|
|
5/7/2018
|
0.00 / 0.00%
|
76.80
|
76.80
|
73.80
|
75.10
|
74.67
|
29.83
|
21,800
|
|
|
5/4/2018
|
+1.90 / +2.60%
|
83.30
|
83.30
|
74.00
|
74.90
|
75.10
|
29.75
|
58,200
|
|
|
5/3/2018
|
+4.20 / +6.10%
|
69.00
|
74.70
|
69.00
|
73.00
|
72.58
|
29.00
|
105,200
|
|
|
5/2/2018
|
+3.20 / +4.88%
|
63.20
|
68.80
|
63.10
|
68.80
|
64.99
|
27.33
|
5,300
|
|
|
4/27/2018
|
+1.00 / +1.52%
|
65.40
|
66.90
|
65.00
|
66.90
|
65.59
|
26.58
|
9,500
|
|
|
4/26/2018
|
-1.50 / -2.23%
|
67.00
|
67.00
|
64.40
|
65.90
|
65.42
|
26.18
|
10,900
|
|
|
4/24/2018
|
+1.90 / +2.87%
|
66.00
|
68.00
|
66.00
|
68.00
|
67.43
|
27.01
|
18,000
|
|
|
4/23/2018
|
-2.40 / -3.50%
|
68.20
|
70.00
|
66.10
|
66.10
|
67.82
|
26.26
|
24,100
|
|
|
4/20/2018
|
-0.20 / -0.28%
|
69.20
|
71.00
|
67.60
|
70.90
|
68.54
|
28.17
|
37,400
|
|
|
4/19/2018
|
-2.40 / -3.27%
|
73.00
|
73.00
|
71.10
|
71.10
|
71.82
|
28.24
|
25,900
|
|
|
4/18/2018
|
+0.20 / +0.27%
|
75.40
|
75.40
|
72.60
|
73.50
|
73.41
|
29.20
|
66,100
|
|
|
4/17/2018
|
-0.70 / -0.95%
|
74.00
|
74.80
|
72.60
|
73.30
|
73.52
|
29.12
|
55,700
|
|
|
4/16/2018
|
+4.70 / +6.78%
|
72.00
|
75.50
|
68.90
|
74.00
|
72.43
|
29.40
|
69,500
|
|
|
4/13/2018
|
+0.70 / +1.02%
|
76.00
|
76.00
|
68.50
|
69.20
|
69.33
|
27.49
|
23,700
|
|
|
4/12/2018
|
0.00 / 0.00%
|
78.00
|
78.00
|
68.00
|
68.50
|
68.47
|
27.21
|
6,300
|
|
|
4/11/2018
|
-3.30 / -4.60%
|
72.30
|
72.30
|
67.00
|
68.50
|
68.12
|
27.21
|
43,800
|
|
|
4/10/2018
|
-1.20 / -1.64%
|
74.20
|
74.20
|
70.40
|
71.80
|
71.88
|
28.52
|
32,300
|
|
|
4/9/2018
|
-2.10 / -2.80%
|
76.00
|
76.00
|
72.00
|
73.00
|
73.60
|
29.00
|
33,700
|
|
|