Closing price on 6/17/2021
|
|
Open |
223.50 |
High |
224.00 |
Low |
218.00 |
Volume |
51,400 |
Split-adjusted Price |
188.14 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2021
|
+0.40 / +0.18%
|
223.50
|
224.00
|
218.00
|
223.90
|
221.60
|
188.14
|
51,400
|
|
6/16/2021
|
+3.60 / +1.64%
|
229.00
|
233.80
|
220.00
|
223.20
|
223.50
|
187.55
|
98,600
|
|
6/15/2021
|
+16.20 / +7.83%
|
210.00
|
229.90
|
209.00
|
223.20
|
219.60
|
187.55
|
190,200
|
|
6/14/2021
|
+4.60 / +2.25%
|
207.90
|
210.00
|
205.00
|
209.00
|
207.00
|
175.62
|
65,400
|
|
6/11/2021
|
+10.00 / +5.05%
|
197.90
|
209.90
|
196.00
|
207.90
|
204.40
|
174.69
|
220,500
|
|
6/10/2021
|
-2.40 / -1.20%
|
200.30
|
201.80
|
195.40
|
197.90
|
197.90
|
166.29
|
64,000
|
|
6/9/2021
|
-1.10 / -0.54%
|
202.10
|
204.60
|
195.00
|
201.00
|
200.30
|
168.89
|
54,000
|
|
6/8/2021
|
-1.80 / -0.89%
|
205.00
|
205.00
|
199.00
|
201.20
|
202.10
|
169.06
|
63,400
|
|
6/7/2021
|
+3.60 / +1.80%
|
200.20
|
205.00
|
200.00
|
203.50
|
202.96
|
170.99
|
48,600
|
|
6/4/2021
|
+4.80 / +2.42%
|
198.30
|
203.90
|
194.50
|
202.90
|
199.90
|
170.49
|
147,800
|
|
6/3/2021
|
-0.50 / -0.25%
|
200.20
|
203.30
|
194.50
|
199.50
|
198.10
|
167.63
|
81,600
|
|
6/2/2021
|
-0.20 / -0.10%
|
203.00
|
204.70
|
197.00
|
202.50
|
200.00
|
170.15
|
63,200
|
|
6/1/2021
|
+3.60 / +1.79%
|
204.00
|
205.70
|
201.60
|
205.00
|
202.70
|
172.25
|
62,700
|
|
5/31/2021
|
+14.10 / +7.46%
|
199.00
|
204.00
|
199.00
|
203.00
|
201.40
|
170.57
|
122,100
|
|
5/28/2021
|
+20.70 / +11.55%
|
180.00
|
200.00
|
179.60
|
199.90
|
188.90
|
167.97
|
177,000
|
|
5/27/2021
|
+5.50 / +3.14%
|
176.50
|
182.00
|
175.30
|
180.80
|
179.20
|
151.92
|
132,000
|
|
5/26/2021
|
+1.20 / +0.68%
|
176.00
|
177.00
|
174.00
|
177.00
|
175.30
|
148.73
|
75,000
|
|
5/25/2021
|
+2.30 / +1.32%
|
178.00
|
178.00
|
174.60
|
176.70
|
175.80
|
148.47
|
55,800
|
|
5/24/2021
|
+4.60 / +2.69%
|
176.80
|
176.90
|
173.00
|
175.60
|
174.40
|
147.55
|
52,500
|
|
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
|
|
|