|
Closing price on 8/10/2017
|
|
| Open |
58.80 |
| High |
59.50 |
| Low |
58.80 |
| Volume |
18,600 |
| Split-adjusted Price |
22.81 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
-0.30 / -0.50%
|
58.80
|
59.50
|
58.80
|
59.50
|
59.35
|
22.81
|
18,600
|
|
|
8/9/2017
|
-0.60 / -0.99%
|
60.00
|
60.20
|
59.30
|
59.80
|
59.74
|
22.93
|
13,200
|
|
|
8/8/2017
|
-0.20 / -0.33%
|
62.00
|
62.00
|
59.90
|
60.40
|
60.26
|
23.16
|
36,430
|
|
|
8/7/2017
|
+1.20 / +2.02%
|
60.30
|
60.60
|
59.70
|
60.60
|
60.29
|
23.23
|
37,600
|
|
|
8/4/2017
|
+1.60 / +2.74%
|
58.00
|
60.50
|
55.10
|
60.10
|
59.37
|
23.04
|
18,600
|
|
|
8/3/2017
|
-1.50 / -2.50%
|
60.50
|
60.50
|
58.50
|
58.50
|
58.86
|
22.43
|
51,530
|
|
|
8/2/2017
|
+1.70 / +2.92%
|
58.30
|
60.00
|
58.30
|
60.00
|
59.40
|
23.00
|
11,512
|
|
|
8/1/2017
|
-1.60 / -2.67%
|
60.00
|
60.00
|
58.00
|
58.30
|
58.52
|
22.35
|
128,000
|
|
|
7/31/2017
|
-0.90 / -1.48%
|
61.20
|
61.50
|
59.80
|
59.90
|
60.09
|
22.96
|
38,800
|
|
|
7/28/2017
|
-0.90 / -1.46%
|
60.80
|
61.50
|
60.00
|
60.60
|
60.76
|
23.23
|
27,200
|
|
|
7/27/2017
|
-0.20 / -0.32%
|
62.00
|
62.20
|
60.80
|
61.50
|
61.45
|
23.58
|
75,200
|
|
|
7/26/2017
|
+0.20 / +0.33%
|
61.10
|
63.40
|
61.00
|
61.70
|
61.63
|
23.65
|
59,920
|
|
|
7/25/2017
|
+2.10 / +3.54%
|
59.50
|
62.00
|
59.50
|
61.50
|
60.97
|
23.58
|
70,750
|
|
|
7/24/2017
|
0.00 / 0.00%
|
58.60
|
60.00
|
58.00
|
59.40
|
59.48
|
22.77
|
53,850
|
|
|
7/21/2017
|
+1.50 / +2.56%
|
58.40
|
60.10
|
58.30
|
60.00
|
59.40
|
23.00
|
104,509
|
|
|
7/20/2017
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.40
|
58.50
|
58.57
|
22.43
|
29,300
|
|
|
7/19/2017
|
-1.20 / -1.98%
|
60.70
|
60.70
|
59.40
|
59.50
|
59.86
|
22.81
|
95,336
|
|
|
7/18/2017
|
+2.70 / +4.66%
|
55.60
|
65.00
|
55.60
|
60.70
|
61.02
|
23.27
|
163,620
|
|
|
7/17/2017
|
-0.30 / -0.51%
|
58.50
|
59.00
|
57.00
|
58.00
|
58.16
|
22.24
|
62,800
|
|
|
7/14/2017
|
-0.20 / -0.34%
|
58.00
|
58.90
|
58.00
|
58.00
|
58.34
|
22.24
|
51,705
|
|
|
7/13/2017
|
+0.60 / +1.04%
|
57.50
|
59.60
|
56.80
|
58.20
|
58.06
|
22.31
|
107,850
|
|
|
7/12/2017
|
+5.40 / +10.34%
|
51.60
|
59.60
|
51.50
|
57.60
|
57.21
|
22.08
|
206,350
|
|
|
7/11/2017
|
+0.70 / +1.36%
|
51.00
|
53.00
|
43.80
|
52.20
|
52.38
|
20.01
|
116,900
|
|
|
7/10/2017
|
+0.80 / +1.58%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.48
|
19.74
|
187,000
|
|
|
7/7/2017
|
+2.60 / +5.26%
|
49.00
|
52.10
|
49.00
|
52.00
|
50.66
|
19.94
|
105,325
|
|
|
7/6/2017
|
+0.70 / +1.44%
|
48.40
|
49.60
|
48.40
|
49.40
|
49.20
|
18.94
|
69,700
|
|
|
7/5/2017
|
+2.70 / +5.87%
|
47.00
|
49.20
|
47.00
|
48.70
|
48.43
|
18.67
|
98,930
|
|
|
7/4/2017
|
+1.00 / +2.22%
|
45.00
|
48.00
|
45.00
|
46.00
|
46.02
|
17.63
|
37,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.70
|
45.00
|
44.87
|
17.25
|
18,700
|
|
|
6/30/2017
|
-1.10 / -2.39%
|
45.00
|
45.10
|
44.90
|
44.90
|
45.03
|
17.21
|
19,300
|
|
|