|
Closing price on 8/25/2020
|
|
| Open |
213.50 |
| High |
214.70 |
| Low |
212.10 |
| Volume |
7,300 |
| Split-adjusted Price |
117.65 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
+0.20 / +0.09%
|
213.50
|
214.70
|
212.10
|
213.70
|
213.40
|
117.65
|
7,300
|
|
|
8/24/2020
|
-0.90 / -0.42%
|
212.50
|
214.00
|
212.00
|
213.50
|
212.54
|
117.54
|
5,200
|
|
|
8/21/2020
|
-0.80 / -0.37%
|
214.00
|
215.40
|
212.50
|
213.80
|
214.44
|
117.71
|
3,600
|
|
|
8/20/2020
|
-1.10 / -0.51%
|
215.00
|
215.50
|
212.50
|
214.60
|
213.63
|
118.15
|
8,100
|
|
|
8/19/2020
|
+0.50 / +0.23%
|
215.00
|
216.00
|
214.00
|
215.70
|
215.56
|
118.75
|
3,000
|
|
|
8/18/2020
|
-0.80 / -0.37%
|
215.00
|
215.90
|
214.00
|
215.20
|
215.61
|
118.48
|
2,600
|
|
|
8/17/2020
|
+0.10 / +0.05%
|
211.70
|
216.00
|
211.70
|
216.00
|
214.52
|
118.92
|
7,900
|
|
|
8/14/2020
|
-1.40 / -0.65%
|
215.30
|
216.80
|
214.00
|
215.50
|
215.87
|
118.64
|
12,200
|
|
|
8/13/2020
|
+0.40 / +0.18%
|
216.00
|
217.00
|
213.30
|
216.90
|
215.21
|
119.41
|
24,000
|
|
|
8/12/2020
|
+0.90 / +0.42%
|
215.00
|
216.50
|
214.50
|
216.50
|
215.73
|
119.19
|
21,400
|
|
|
8/11/2020
|
+2.00 / +0.94%
|
213.00
|
215.80
|
213.00
|
215.60
|
214.31
|
118.70
|
21,400
|
|
|
8/10/2020
|
+3.20 / +1.52%
|
210.60
|
213.80
|
210.60
|
213.60
|
212.85
|
117.60
|
22,200
|
|
|
8/7/2020
|
+2.00 / +0.95%
|
209.80
|
211.90
|
208.50
|
211.80
|
210.42
|
116.61
|
16,800
|
|
|
8/6/2020
|
+1.80 / +0.87%
|
208.00
|
209.80
|
207.40
|
209.80
|
208.42
|
115.51
|
13,400
|
|
|
8/5/2020
|
+3.50 / +1.71%
|
204.50
|
208.50
|
203.70
|
208.00
|
207.08
|
114.51
|
17,100
|
|
|
8/4/2020
|
+2.20 / +1.09%
|
200.20
|
205.80
|
200.20
|
204.50
|
203.55
|
112.59
|
11,500
|
|
|
8/3/2020
|
+5.30 / +2.69%
|
192.60
|
202.80
|
192.60
|
202.30
|
200.19
|
111.38
|
43,800
|
|
|
7/31/2020
|
-0.20 / -0.10%
|
196.60
|
197.90
|
195.20
|
196.80
|
196.98
|
108.35
|
15,400
|
|
|
7/30/2020
|
-2.90 / -1.45%
|
197.00
|
198.90
|
193.70
|
197.00
|
196.83
|
108.46
|
11,600
|
|
|
7/29/2020
|
+1.90 / +0.96%
|
196.60
|
200.00
|
194.10
|
199.90
|
198.54
|
107.28
|
61,300
|
|
|
7/28/2020
|
+4.00 / +2.06%
|
194.20
|
198.40
|
194.00
|
198.00
|
196.57
|
106.26
|
12,000
|
|
|
7/27/2020
|
-2.60 / -1.32%
|
196.00
|
197.90
|
191.10
|
194.00
|
194.21
|
104.12
|
105,000
|
|
|
7/24/2020
|
+0.10 / +0.05%
|
198.60
|
198.80
|
194.00
|
198.60
|
196.62
|
106.59
|
50,900
|
|
|
7/23/2020
|
+0.50 / +0.25%
|
196.70
|
199.00
|
196.70
|
198.50
|
198.59
|
106.53
|
27,800
|
|
|
7/22/2020
|
+4.00 / +2.06%
|
194.50
|
201.00
|
193.90
|
198.00
|
196.70
|
106.26
|
29,500
|
|
|
7/21/2020
|
+0.10 / +0.05%
|
193.60
|
195.30
|
193.40
|
194.00
|
194.26
|
104.12
|
10,200
|
|
|
7/20/2020
|
+0.40 / +0.21%
|
192.20
|
194.90
|
192.20
|
193.90
|
193.67
|
104.06
|
4,200
|
|
|
7/17/2020
|
-1.50 / -0.77%
|
194.90
|
196.90
|
191.80
|
193.40
|
193.49
|
103.79
|
32,400
|
|
|
7/16/2020
|
+1.10 / +0.57%
|
193.00
|
196.90
|
193.00
|
194.90
|
195.76
|
104.60
|
13,300
|
|
|
7/15/2020
|
+0.90 / +0.47%
|
192.60
|
193.80
|
192.60
|
193.80
|
192.69
|
104.01
|
5,400
|
|
|