|
Closing price on 6/17/2019
|
|
| Open |
133.00 |
| High |
135.90 |
| Low |
132.00 |
| Volume |
59,800 |
| Split-adjusted Price |
68.43 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
0.00 / 0.00%
|
133.00
|
135.90
|
132.00
|
134.20
|
134.43
|
68.43
|
59,800
|
|
|
6/14/2019
|
-13.00 / -9.09%
|
138.00
|
142.00
|
129.00
|
130.00
|
134.22
|
66.29
|
238,900
|
|
|
6/13/2019
|
-6.00 / -4.03%
|
148.90
|
149.00
|
133.00
|
143.00
|
143.90
|
72.91
|
273,400
|
|
|
6/12/2019
|
-1.00 / -0.67%
|
149.90
|
151.60
|
148.50
|
149.00
|
149.62
|
75.97
|
46,500
|
|
|
6/11/2019
|
-0.10 / -0.07%
|
152.80
|
152.80
|
147.00
|
150.00
|
149.98
|
76.48
|
61,800
|
|
|
6/10/2019
|
+7.30 / +5.11%
|
143.50
|
153.50
|
143.00
|
150.10
|
148.75
|
76.54
|
73,500
|
|
|
6/7/2019
|
+1.40 / +0.99%
|
142.20
|
143.80
|
141.60
|
143.40
|
142.85
|
73.12
|
34,900
|
|
|
6/6/2019
|
+1.50 / +1.07%
|
141.20
|
144.10
|
139.90
|
142.00
|
142.05
|
72.41
|
39,000
|
|
|
6/5/2019
|
+2.50 / +1.81%
|
141.00
|
142.90
|
138.00
|
140.50
|
141.13
|
71.64
|
59,600
|
|
|
6/4/2019
|
+1.60 / +1.17%
|
137.00
|
140.00
|
136.80
|
138.00
|
137.68
|
70.37
|
75,200
|
|
|
6/3/2019
|
-5.30 / -3.74%
|
141.00
|
141.50
|
135.70
|
136.40
|
137.25
|
69.55
|
105,600
|
|
|
5/31/2019
|
-1.70 / -1.19%
|
143.00
|
146.00
|
139.00
|
141.50
|
141.65
|
72.15
|
48,000
|
|
|
5/30/2019
|
+3.30 / +2.36%
|
139.90
|
144.90
|
138.00
|
143.20
|
141.64
|
73.02
|
188,200
|
|
|
5/29/2019
|
-1.50 / -1.06%
|
141.90
|
142.60
|
138.00
|
139.90
|
139.79
|
71.33
|
60,000
|
|
|
5/28/2019
|
-2.10 / -1.46%
|
142.60
|
146.90
|
138.50
|
141.40
|
142.26
|
72.10
|
85,400
|
|
|
5/27/2019
|
+8.10 / +5.98%
|
136.00
|
144.00
|
136.00
|
143.50
|
141.36
|
73.17
|
114,900
|
|
|
5/24/2019
|
+5.00 / +3.76%
|
131.60
|
138.00
|
131.60
|
138.00
|
135.44
|
70.37
|
173,100
|
|
|
5/23/2019
|
+5.00 / +3.91%
|
128.00
|
134.40
|
126.10
|
133.00
|
131.63
|
67.82
|
116,400
|
|
|
5/22/2019
|
-1.00 / -0.78%
|
129.60
|
129.60
|
125.50
|
128.00
|
128.06
|
65.27
|
78,200
|
|
|
5/21/2019
|
+0.50 / +0.39%
|
130.00
|
132.50
|
126.10
|
129.00
|
128.63
|
65.78
|
172,000
|
|
|
5/20/2019
|
+10.80 / +9.18%
|
120.00
|
129.40
|
120.00
|
128.50
|
126.59
|
65.52
|
593,200
|
|
|
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
|
|
|