|
Closing price on 7/9/2021
|
|
Open |
184.00 |
High |
186.00 |
Low |
179.00 |
Volume |
68,300 |
Split-adjusted Price |
158.68 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2021
|
-3.00 / -1.61%
|
184.00
|
186.00
|
179.00
|
183.00
|
181.90
|
158.68
|
68,300
|
|
7/8/2021
|
-6.40 / -3.35%
|
192.00
|
192.50
|
183.20
|
184.80
|
185.96
|
160.24
|
49,600
|
|
7/7/2021
|
-3.00 / -1.53%
|
195.00
|
197.90
|
187.00
|
192.60
|
191.20
|
167.01
|
59,800
|
|
7/6/2021
|
-0.40 / -0.20%
|
201.60
|
201.60
|
193.20
|
196.00
|
195.60
|
169.95
|
99,200
|
|
7/5/2021
|
-6.60 / -3.25%
|
204.00
|
204.50
|
194.00
|
196.70
|
196.40
|
170.56
|
70,800
|
|
7/2/2021
|
-4.10 / -1.97%
|
206.30
|
208.80
|
198.00
|
203.90
|
203.30
|
176.80
|
124,400
|
|
7/1/2021
|
-2.40 / -1.14%
|
210.10
|
213.90
|
205.00
|
207.70
|
208.00
|
180.10
|
34,000
|
|
6/30/2021
|
+0.60 / +0.29%
|
207.50
|
214.80
|
205.00
|
208.90
|
210.10
|
181.14
|
37,000
|
|
6/29/2021
|
-2.80 / -1.32%
|
212.70
|
212.70
|
205.00
|
209.90
|
208.30
|
182.01
|
174,800
|
|
6/28/2021
|
-1.10 / -0.51%
|
213.50
|
215.60
|
211.20
|
212.80
|
212.70
|
184.52
|
27,300
|
|
6/25/2021
|
+1.10 / +0.52%
|
213.10
|
216.50
|
211.30
|
214.00
|
213.90
|
185.56
|
53,800
|
|
6/24/2021
|
-3.20 / -1.47%
|
214.30
|
215.40
|
211.00
|
213.90
|
212.90
|
185.47
|
76,500
|
|
6/23/2021
|
-5.30 / -2.41%
|
220.90
|
224.70
|
214.00
|
215.00
|
217.10
|
186.43
|
59,000
|
|
6/22/2021
|
-1.90 / -0.85%
|
223.00
|
223.00
|
217.60
|
220.50
|
220.30
|
191.20
|
52,100
|
|
6/21/2021
|
+1.90 / +0.85%
|
222.60
|
224.90
|
220.70
|
224.50
|
222.40
|
194.67
|
108,800
|
|
6/18/2021
|
+2.90 / +1.31%
|
222.00
|
225.00
|
221.50
|
224.50
|
222.60
|
194.67
|
71,100
|
|
6/17/2021
|
+0.40 / +0.18%
|
223.50
|
224.00
|
218.00
|
223.90
|
221.60
|
194.15
|
51,400
|
|
6/16/2021
|
+3.60 / +1.64%
|
229.00
|
233.80
|
220.00
|
223.20
|
223.50
|
193.54
|
98,600
|
|
6/15/2021
|
+16.20 / +7.83%
|
210.00
|
229.90
|
209.00
|
223.20
|
219.60
|
193.54
|
190,200
|
|
6/14/2021
|
+4.60 / +2.25%
|
207.90
|
210.00
|
205.00
|
209.00
|
207.00
|
181.23
|
65,400
|
|
6/11/2021
|
+10.00 / +5.05%
|
197.90
|
209.90
|
196.00
|
207.90
|
204.40
|
180.27
|
220,500
|
|
6/10/2021
|
-2.40 / -1.20%
|
200.30
|
201.80
|
195.40
|
197.90
|
197.90
|
171.60
|
64,000
|
|
6/9/2021
|
-1.10 / -0.54%
|
202.10
|
204.60
|
195.00
|
201.00
|
200.30
|
174.29
|
54,000
|
|
6/8/2021
|
-1.80 / -0.89%
|
205.00
|
205.00
|
199.00
|
201.20
|
202.10
|
174.46
|
63,400
|
|
6/7/2021
|
+3.60 / +1.80%
|
200.20
|
205.00
|
200.00
|
203.50
|
202.96
|
176.46
|
48,600
|
|
6/4/2021
|
+4.80 / +2.42%
|
198.30
|
203.90
|
194.50
|
202.90
|
199.90
|
175.94
|
147,800
|
|
6/3/2021
|
-0.50 / -0.25%
|
200.20
|
203.30
|
194.50
|
199.50
|
198.10
|
172.99
|
81,600
|
|
6/2/2021
|
-0.20 / -0.10%
|
203.00
|
204.70
|
197.00
|
202.50
|
200.00
|
175.59
|
63,200
|
|
6/1/2021
|
+3.60 / +1.79%
|
204.00
|
205.70
|
201.60
|
205.00
|
202.70
|
177.76
|
62,700
|
|
5/31/2021
|
+14.10 / +7.46%
|
199.00
|
204.00
|
199.00
|
203.00
|
201.40
|
176.02
|
122,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|