Closing price on 7/9/2019
|
|
Open |
157.40 |
High |
162.00 |
Low |
157.40 |
Volume |
15,700 |
Split-adjusted Price |
82.30 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2019
|
+2.40 / +1.51%
|
157.40
|
162.00
|
157.40
|
161.40
|
160.25
|
82.30
|
15,700
|
|
7/8/2019
|
+1.50 / +0.95%
|
155.00
|
159.00
|
155.00
|
159.00
|
158.15
|
81.07
|
9,200
|
|
7/5/2019
|
-1.70 / -1.06%
|
159.80
|
159.80
|
155.00
|
158.70
|
157.54
|
80.92
|
12,000
|
|
7/4/2019
|
+3.90 / +2.49%
|
155.00
|
161.00
|
155.00
|
160.40
|
159.85
|
81.79
|
30,500
|
|
7/3/2019
|
+6.00 / +3.99%
|
151.00
|
157.00
|
151.00
|
156.50
|
154.52
|
79.80
|
38,400
|
|
7/2/2019
|
+4.80 / +3.29%
|
146.00
|
153.00
|
145.00
|
150.50
|
150.34
|
76.74
|
54,500
|
|
7/1/2019
|
+3.00 / +2.10%
|
145.00
|
146.90
|
142.70
|
145.70
|
144.66
|
74.29
|
348,700
|
|
6/28/2019
|
+0.90 / +0.63%
|
145.00
|
145.20
|
139.00
|
144.90
|
142.66
|
73.88
|
43,400
|
|
6/27/2019
|
+11.60 / +8.76%
|
137.00
|
146.00
|
137.00
|
144.00
|
142.55
|
73.42
|
199,900
|
|
6/26/2019
|
-0.50 / -0.38%
|
130.50
|
133.30
|
130.50
|
132.40
|
132.57
|
67.51
|
58,400
|
|
6/25/2019
|
+3.90 / +3.02%
|
129.00
|
132.90
|
128.00
|
132.90
|
130.51
|
67.77
|
151,800
|
|
6/24/2019
|
-6.10 / -4.52%
|
134.00
|
134.00
|
128.00
|
129.00
|
129.55
|
65.78
|
167,100
|
|
6/21/2019
|
-3.70 / -2.68%
|
137.00
|
140.50
|
133.00
|
134.20
|
135.10
|
68.43
|
66,900
|
|
6/20/2019
|
-5.10 / -3.57%
|
137.90
|
139.00
|
136.00
|
137.90
|
137.38
|
70.31
|
155,400
|
|
6/19/2019
|
+6.40 / +4.69%
|
137.50
|
143.00
|
137.00
|
143.00
|
141.04
|
72.91
|
136,500
|
|
6/18/2019
|
+2.40 / +1.79%
|
134.20
|
138.00
|
134.20
|
136.60
|
136.45
|
69.65
|
43,300
|
|
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
|
|
|