|
Closing price on 7/18/2019
|
|
| Open |
179.30 |
| High |
180.50 |
| Low |
178.50 |
| Volume |
17,300 |
| Split-adjusted Price |
88.45 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2019
|
+0.60 / +0.34%
|
179.30
|
180.50
|
178.50
|
179.00
|
179.55
|
88.45
|
17,300
|
|
|
7/17/2019
|
+0.60 / +0.34%
|
178.30
|
180.80
|
178.00
|
178.40
|
179.54
|
88.15
|
13,800
|
|
|
7/16/2019
|
-2.10 / -1.17%
|
181.00
|
181.00
|
176.50
|
177.80
|
178.26
|
87.85
|
94,500
|
|
|
7/15/2019
|
+4.80 / +2.74%
|
176.90
|
184.00
|
176.90
|
179.90
|
180.92
|
88.89
|
71,000
|
|
|
7/12/2019
|
+8.00 / +4.72%
|
169.90
|
178.50
|
169.50
|
177.50
|
175.05
|
87.70
|
65,500
|
|
|
7/11/2019
|
+2.60 / +1.56%
|
167.00
|
170.00
|
167.00
|
169.50
|
168.75
|
83.75
|
78,700
|
|
|
7/10/2019
|
+5.50 / +3.41%
|
158.00
|
167.80
|
158.00
|
166.90
|
163.32
|
82.47
|
49,600
|
|
|
7/9/2019
|
+2.40 / +1.51%
|
157.40
|
162.00
|
157.40
|
161.40
|
160.25
|
79.75
|
15,700
|
|
|
7/8/2019
|
+1.50 / +0.95%
|
155.00
|
159.00
|
155.00
|
159.00
|
158.15
|
78.56
|
9,200
|
|
|
7/5/2019
|
-1.70 / -1.06%
|
159.80
|
159.80
|
155.00
|
158.70
|
157.54
|
78.42
|
12,000
|
|
|
7/4/2019
|
+3.90 / +2.49%
|
155.00
|
161.00
|
155.00
|
160.40
|
159.85
|
79.26
|
30,500
|
|
|
7/3/2019
|
+6.00 / +3.99%
|
151.00
|
157.00
|
151.00
|
156.50
|
154.52
|
77.33
|
38,400
|
|
|
7/2/2019
|
+4.80 / +3.29%
|
146.00
|
153.00
|
145.00
|
150.50
|
150.34
|
74.36
|
54,500
|
|
|
7/1/2019
|
+3.00 / +2.10%
|
145.00
|
146.90
|
142.70
|
145.70
|
144.66
|
71.99
|
348,700
|
|
|
6/28/2019
|
+0.90 / +0.63%
|
145.00
|
145.20
|
139.00
|
144.90
|
142.66
|
71.60
|
43,400
|
|
|
6/27/2019
|
+11.60 / +8.76%
|
137.00
|
146.00
|
137.00
|
144.00
|
142.55
|
71.15
|
199,900
|
|
|
6/26/2019
|
-0.50 / -0.38%
|
130.50
|
133.30
|
130.50
|
132.40
|
132.57
|
65.42
|
58,400
|
|
|
6/25/2019
|
+3.90 / +3.02%
|
129.00
|
132.90
|
128.00
|
132.90
|
130.51
|
65.67
|
151,800
|
|
|
6/24/2019
|
-6.10 / -4.52%
|
134.00
|
134.00
|
128.00
|
129.00
|
129.55
|
63.74
|
167,100
|
|
|
6/21/2019
|
-3.70 / -2.68%
|
137.00
|
140.50
|
133.00
|
134.20
|
135.10
|
66.31
|
66,900
|
|
|
6/20/2019
|
-5.10 / -3.57%
|
137.90
|
139.00
|
136.00
|
137.90
|
137.38
|
68.14
|
155,400
|
|
|
6/19/2019
|
+6.40 / +4.69%
|
137.50
|
143.00
|
137.00
|
143.00
|
141.04
|
70.66
|
136,500
|
|
|
6/18/2019
|
+2.40 / +1.79%
|
134.20
|
138.00
|
134.20
|
136.60
|
136.45
|
67.50
|
43,300
|
|
|
6/17/2019
|
0.00 / 0.00%
|
133.00
|
135.90
|
132.00
|
134.20
|
134.43
|
66.31
|
59,800
|
|
|
6/14/2019
|
-13.00 / -9.09%
|
138.00
|
142.00
|
129.00
|
130.00
|
134.22
|
64.23
|
238,900
|
|
|
6/13/2019
|
-6.00 / -4.03%
|
148.90
|
149.00
|
133.00
|
143.00
|
143.90
|
70.66
|
273,400
|
|
|
6/12/2019
|
-1.00 / -0.67%
|
149.90
|
151.60
|
148.50
|
149.00
|
149.62
|
73.62
|
46,500
|
|
|
6/11/2019
|
-0.10 / -0.07%
|
152.80
|
152.80
|
147.00
|
150.00
|
149.98
|
74.12
|
61,800
|
|
|
6/10/2019
|
+7.30 / +5.11%
|
143.50
|
153.50
|
143.00
|
150.10
|
148.75
|
74.17
|
73,500
|
|
|
6/7/2019
|
+1.40 / +0.99%
|
142.20
|
143.80
|
141.60
|
143.40
|
142.85
|
70.86
|
34,900
|
|
|