|
|
Closing price on 5/7/2019
|
|
| Open |
102.00 |
| High |
105.00 |
| Low |
102.00 |
| Volume |
80,100 |
| Split-adjusted Price |
51.88 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+3.00 / +2.94%
|
102.00
|
105.00
|
102.00
|
105.00
|
104.12
|
51.88
|
80,100
|
|
|
5/6/2019
|
-1.30 / -1.26%
|
102.80
|
102.80
|
100.00
|
102.00
|
101.90
|
50.40
|
64,000
|
|
|
5/3/2019
|
-0.50 / -0.48%
|
103.30
|
104.90
|
101.60
|
102.80
|
103.27
|
50.79
|
82,500
|
|
|
5/2/2019
|
-3.00 / -2.82%
|
106.80
|
106.80
|
102.00
|
103.30
|
104.20
|
51.04
|
88,000
|
|
|
4/26/2019
|
+1.10 / +1.04%
|
105.30
|
106.90
|
105.30
|
106.90
|
106.30
|
52.82
|
69,400
|
|
|
4/25/2019
|
-1.60 / -1.49%
|
107.40
|
107.90
|
105.20
|
105.80
|
106.42
|
52.28
|
38,100
|
|
|
4/24/2019
|
+0.20 / +0.19%
|
107.00
|
108.90
|
107.00
|
107.40
|
107.51
|
53.07
|
59,400
|
|
|
4/23/2019
|
+4.20 / +4.08%
|
102.60
|
107.80
|
102.60
|
107.20
|
105.41
|
52.97
|
133,100
|
|
|
4/22/2019
|
-7.50 / -6.79%
|
109.50
|
109.50
|
96.00
|
103.00
|
102.35
|
50.89
|
201,200
|
|
|
4/19/2019
|
-5.50 / -4.85%
|
114.00
|
114.70
|
108.00
|
108.00
|
110.53
|
53.36
|
105,600
|
|
|
4/18/2019
|
-0.20 / -0.18%
|
113.70
|
116.00
|
112.50
|
113.50
|
113.41
|
56.08
|
400,000
|
|
|
4/17/2019
|
-1.70 / -1.47%
|
115.00
|
117.40
|
113.00
|
113.70
|
115.97
|
56.18
|
125,500
|
|
|
4/16/2019
|
+1.80 / +1.58%
|
113.70
|
115.60
|
113.00
|
115.40
|
114.51
|
57.02
|
143,500
|
|
|
4/12/2019
|
+0.40 / +0.35%
|
113.10
|
114.40
|
112.70
|
114.00
|
113.62
|
56.33
|
44,800
|
|
|
4/11/2019
|
-1.10 / -0.96%
|
113.90
|
115.40
|
112.10
|
113.60
|
113.11
|
56.13
|
97,800
|
|
|
4/10/2019
|
-1.80 / -1.55%
|
116.50
|
117.30
|
113.20
|
114.70
|
114.72
|
56.67
|
92,200
|
|
|
4/9/2019
|
-2.30 / -1.94%
|
119.00
|
119.50
|
115.50
|
116.50
|
116.40
|
57.56
|
87,700
|
|
|
4/8/2019
|
+0.20 / +0.17%
|
119.20
|
119.50
|
118.20
|
118.80
|
118.93
|
58.70
|
74,600
|
|
|
4/5/2019
|
+0.10 / +0.08%
|
119.00
|
119.90
|
118.00
|
119.00
|
118.62
|
58.80
|
48,800
|
|
|
4/4/2019
|
+2.40 / +2.06%
|
116.00
|
119.90
|
116.00
|
118.90
|
117.95
|
58.75
|
176,100
|
|
|
4/3/2019
|
+2.00 / +1.75%
|
114.50
|
117.00
|
113.00
|
116.50
|
115.13
|
57.56
|
116,200
|
|
|
4/2/2019
|
-0.40 / -0.35%
|
114.50
|
115.30
|
114.00
|
114.50
|
114.55
|
56.58
|
48,200
|
|
|
4/1/2019
|
-0.80 / -0.69%
|
115.80
|
115.80
|
113.60
|
114.90
|
114.42
|
56.77
|
58,100
|
|
|
3/29/2019
|
+0.30 / +0.26%
|
115.50
|
117.00
|
114.60
|
115.80
|
115.73
|
57.22
|
59,100
|
|
|
3/28/2019
|
-1.40 / -1.20%
|
116.80
|
116.80
|
114.20
|
115.50
|
115.04
|
57.07
|
68,700
|
|
|
3/27/2019
|
-0.80 / -0.68%
|
117.50
|
118.00
|
116.10
|
116.90
|
117.16
|
57.76
|
39,900
|
|
|
3/26/2019
|
+0.70 / +0.60%
|
117.70
|
118.50
|
116.00
|
117.70
|
117.33
|
58.16
|
33,200
|
|
|
3/25/2019
|
+0.30 / +0.26%
|
117.00
|
120.00
|
115.50
|
117.00
|
117.65
|
57.81
|
118,000
|
|
|
3/22/2019
|
+3.60 / +3.14%
|
115.10
|
118.30
|
114.00
|
118.30
|
116.68
|
58.45
|
164,600
|
|
|
3/21/2019
|
-1.30 / -1.12%
|
116.00
|
118.00
|
113.50
|
114.70
|
115.04
|
56.67
|
76,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|