|
Closing price on 6/3/2020
|
|
| Open |
203.00 |
| High |
203.00 |
| Low |
198.00 |
| Volume |
98,300 |
| Split-adjusted Price |
108.41 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-1.00 / -0.49%
|
203.00
|
203.00
|
198.00
|
202.00
|
200.48
|
108.41
|
98,300
|
|
|
6/2/2020
|
-2.00 / -0.98%
|
204.00
|
207.90
|
200.00
|
203.00
|
202.92
|
108.95
|
17,900
|
|
|
6/1/2020
|
+6.00 / +3.02%
|
199.00
|
206.00
|
199.00
|
205.00
|
202.56
|
110.02
|
45,700
|
|
|
5/29/2020
|
+0.80 / +0.40%
|
199.00
|
201.70
|
196.80
|
199.80
|
199.03
|
107.23
|
102,700
|
|
|
5/28/2020
|
-0.50 / -0.25%
|
199.90
|
200.90
|
197.00
|
199.00
|
199.80
|
106.80
|
40,000
|
|
|
5/27/2020
|
-1.50 / -0.75%
|
201.00
|
203.90
|
198.00
|
199.50
|
199.69
|
107.07
|
725,300
|
|
|
5/26/2020
|
+3.00 / +1.52%
|
198.00
|
201.00
|
197.00
|
201.00
|
199.80
|
107.87
|
21,500
|
|
|
5/25/2020
|
+4.70 / +2.43%
|
198.00
|
198.90
|
193.40
|
198.00
|
196.10
|
106.26
|
1,610,600
|
|
|
5/22/2020
|
-0.70 / -0.36%
|
195.20
|
199.90
|
192.00
|
194.00
|
193.27
|
104.12
|
20,500
|
|
|
5/21/2020
|
-0.80 / -0.41%
|
195.00
|
197.40
|
191.50
|
194.70
|
195.10
|
104.49
|
16,000
|
|
|
5/20/2020
|
+2.10 / +1.09%
|
194.00
|
196.00
|
193.00
|
195.50
|
194.55
|
104.92
|
798,100
|
|
|
5/19/2020
|
+6.90 / +3.70%
|
187.70
|
195.00
|
187.70
|
193.40
|
192.50
|
103.79
|
54,700
|
|
|
5/18/2020
|
+4.70 / +2.59%
|
181.90
|
190.00
|
181.90
|
186.50
|
187.60
|
100.09
|
16,500
|
|
|
5/15/2020
|
+5.30 / +2.95%
|
179.00
|
185.00
|
177.50
|
184.80
|
181.79
|
99.18
|
45,600
|
|
|
5/14/2020
|
+0.50 / +0.28%
|
178.90
|
180.00
|
175.00
|
179.50
|
177.18
|
96.33
|
99,900
|
|
|
5/13/2020
|
0.00 / 0.00%
|
179.00
|
180.90
|
178.00
|
179.00
|
178.79
|
96.07
|
13,800
|
|
|
5/12/2020
|
-2.00 / -1.10%
|
181.90
|
181.90
|
175.40
|
179.00
|
178.15
|
96.07
|
39,500
|
|
|
5/11/2020
|
+3.10 / +1.74%
|
190.00
|
204.50
|
178.50
|
181.00
|
184.50
|
97.14
|
42,500
|
|
|
5/8/2020
|
+0.80 / +0.45%
|
176.00
|
180.00
|
174.00
|
176.80
|
177.87
|
94.89
|
41,800
|
|
|
5/7/2020
|
+9.40 / +5.64%
|
166.70
|
177.00
|
166.70
|
176.00
|
171.09
|
94.46
|
82,400
|
|
|
5/6/2020
|
+0.10 / +0.06%
|
166.50
|
166.80
|
166.00
|
166.60
|
166.52
|
89.41
|
48,700
|
|
|
5/5/2020
|
+0.50 / +0.30%
|
165.30
|
167.30
|
164.10
|
166.50
|
166.27
|
89.36
|
57,300
|
|
|
5/4/2020
|
-0.70 / -0.42%
|
166.90
|
167.70
|
164.00
|
166.00
|
165.18
|
89.09
|
42,000
|
|
|
4/29/2020
|
+3.40 / +2.07%
|
164.80
|
167.90
|
164.80
|
167.60
|
166.66
|
89.95
|
28,100
|
|
|
4/28/2020
|
+0.20 / +0.12%
|
163.90
|
165.90
|
163.00
|
164.20
|
164.76
|
88.12
|
14,700
|
|
|
4/27/2020
|
+4.40 / +2.76%
|
163.90
|
165.00
|
159.00
|
164.00
|
163.61
|
88.02
|
34,800
|
|
|
4/24/2020
|
+2.20 / +1.38%
|
160.00
|
162.90
|
158.00
|
161.80
|
159.56
|
86.84
|
47,800
|
|
|
4/23/2020
|
+0.60 / +0.38%
|
159.00
|
161.90
|
158.30
|
159.60
|
159.63
|
85.65
|
47,400
|
|
|
4/22/2020
|
+0.10 / +0.06%
|
157.00
|
159.00
|
156.00
|
159.00
|
158.63
|
85.33
|
14,200
|
|
|
4/21/2020
|
-5.50 / -3.35%
|
164.50
|
164.90
|
156.00
|
158.90
|
159.92
|
85.28
|
21,800
|
|
|