|
Closing price on 6/5/2017
|
|
| Open |
45.10 |
| High |
45.80 |
| Low |
45.10 |
| Volume |
13,600 |
| Split-adjusted Price |
18.19 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.70 / +1.55%
|
45.10
|
45.80
|
45.10
|
45.80
|
45.12
|
18.19
|
13,600
|
|
|
6/2/2017
|
-0.40 / -0.88%
|
44.80
|
45.50
|
44.80
|
45.10
|
45.07
|
17.92
|
13,800
|
|
|
6/1/2017
|
-0.40 / -0.87%
|
44.50
|
46.00
|
44.20
|
45.50
|
44.79
|
18.07
|
14,600
|
|
|
5/31/2017
|
-0.10 / -0.22%
|
46.30
|
46.30
|
45.00
|
45.90
|
45.28
|
18.23
|
29,100
|
|
|
5/30/2017
|
+0.50 / +1.10%
|
45.00
|
46.40
|
44.60
|
46.00
|
45.60
|
18.27
|
45,210
|
|
|
5/29/2017
|
+2.50 / +5.81%
|
43.80
|
45.50
|
43.00
|
45.50
|
44.10
|
18.07
|
20,520
|
|
|
5/26/2017
|
+0.60 / +1.41%
|
43.00
|
43.30
|
42.80
|
43.10
|
43.02
|
17.12
|
76,310
|
|
|
5/25/2017
|
-1.00 / -2.30%
|
44.00
|
44.00
|
42.50
|
42.50
|
43.11
|
16.88
|
110,100
|
|
|
5/24/2017
|
-5.30 / -10.86%
|
45.50
|
45.50
|
43.50
|
43.50
|
44.31
|
17.28
|
48,610
|
|
|
5/23/2017
|
-0.60 / -1.21%
|
49.20
|
49.20
|
48.80
|
48.80
|
49.02
|
18.20
|
23,500
|
|
|
5/22/2017
|
+0.20 / +0.41%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.19
|
18.42
|
11,800
|
|
|
5/19/2017
|
+0.60 / +1.23%
|
48.80
|
49.50
|
48.80
|
49.50
|
49.24
|
18.46
|
7,200
|
|
|
5/18/2017
|
-0.90 / -1.81%
|
49.50
|
49.50
|
48.90
|
48.90
|
49.15
|
18.24
|
23,100
|
|
|
5/17/2017
|
+0.10 / +0.20%
|
49.80
|
49.80
|
49.00
|
49.80
|
49.51
|
18.57
|
29,210
|
|
|
5/16/2017
|
-0.50 / -1.00%
|
49.90
|
50.00
|
49.60
|
49.70
|
49.81
|
18.53
|
21,710
|
|
|
5/15/2017
|
0.00 / 0.00%
|
50.20
|
50.30
|
49.50
|
50.20
|
49.82
|
18.72
|
25,420
|
|
|
5/12/2017
|
+0.30 / +0.60%
|
50.60
|
50.60
|
50.00
|
50.30
|
50.19
|
18.76
|
32,200
|
|
|
5/11/2017
|
+0.60 / +1.21%
|
49.60
|
50.90
|
49.60
|
50.00
|
50.62
|
18.65
|
49,920
|
|
|
5/10/2017
|
-1.10 / -2.18%
|
50.00
|
50.10
|
49.40
|
49.40
|
49.57
|
18.42
|
41,200
|
|
|
5/9/2017
|
+0.40 / +0.80%
|
49.60
|
50.90
|
49.30
|
50.50
|
49.79
|
18.83
|
41,101
|
|
|
5/8/2017
|
-0.90 / -1.76%
|
50.90
|
51.00
|
49.50
|
50.10
|
50.03
|
18.68
|
42,600
|
|
|
5/5/2017
|
-0.30 / -0.59%
|
50.80
|
52.00
|
50.50
|
50.50
|
51.05
|
18.83
|
83,200
|
|
|
5/4/2017
|
-0.10 / -0.20%
|
50.50
|
50.90
|
50.40
|
50.80
|
50.78
|
18.94
|
36,503
|
|
|
5/3/2017
|
0.00 / 0.00%
|
50.50
|
50.90
|
50.30
|
50.90
|
50.72
|
18.98
|
36,800
|
|
|
4/28/2017
|
0.00 / 0.00%
|
50.00
|
51.10
|
50.00
|
51.00
|
50.94
|
19.02
|
16,700
|
|
|
4/27/2017
|
+0.20 / +0.39%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.93
|
19.02
|
89,100
|
|
|
4/26/2017
|
-0.20 / -0.39%
|
50.10
|
50.90
|
49.50
|
50.80
|
50.44
|
18.94
|
39,700
|
|
|
4/25/2017
|
-0.40 / -0.78%
|
51.20
|
51.30
|
50.10
|
51.00
|
50.78
|
19.02
|
21,400
|
|
|
4/24/2017
|
+1.00 / +1.98%
|
50.70
|
52.00
|
50.60
|
51.40
|
51.41
|
19.17
|
46,320
|
|
|
4/21/2017
|
+1.50 / +3.06%
|
50.00
|
51.00
|
49.90
|
50.50
|
50.44
|
18.83
|
127,230
|
|
|