|
Closing price on 5/31/2018
|
|
| Open |
67.50 |
| High |
67.50 |
| Low |
60.50 |
| Volume |
18,900 |
| Split-adjusted Price |
25.42 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+3.00 / +4.92%
|
67.50
|
67.50
|
60.50
|
64.00
|
61.77
|
25.42
|
18,900
|
|
|
5/30/2018
|
0.00 / 0.00%
|
60.70
|
61.00
|
60.70
|
61.00
|
60.98
|
24.23
|
4,100
|
|
|
5/29/2018
|
-0.80 / -1.29%
|
60.30
|
62.00
|
60.30
|
61.00
|
60.70
|
24.23
|
25,300
|
|
|
5/28/2018
|
-0.10 / -0.16%
|
62.50
|
63.00
|
58.00
|
61.80
|
60.37
|
24.55
|
78,800
|
|
|
5/25/2018
|
0.00 / 0.00%
|
63.40
|
63.40
|
61.20
|
63.00
|
61.86
|
25.03
|
11,000
|
|
|
5/24/2018
|
+1.00 / +1.61%
|
63.50
|
63.50
|
60.70
|
63.00
|
61.24
|
25.03
|
16,900
|
|
|
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
|
|
|