|
Closing price on 8/28/2017
|
|
| Open |
61.10 |
| High |
63.50 |
| Low |
61.10 |
| Volume |
77,930 |
| Split-adjusted Price |
24.99 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.60 / -0.94%
|
61.10
|
63.50
|
61.10
|
62.90
|
62.09
|
24.99
|
77,930
|
|
|
8/25/2017
|
-0.50 / -0.78%
|
63.60
|
64.10
|
63.30
|
63.40
|
63.52
|
25.19
|
34,200
|
|
|
8/24/2017
|
0.00 / 0.00%
|
63.80
|
64.50
|
63.70
|
63.90
|
64.01
|
25.38
|
44,200
|
|
|
8/23/2017
|
+0.50 / +0.79%
|
63.40
|
64.00
|
63.30
|
63.90
|
63.72
|
25.38
|
28,430
|
|
|
8/22/2017
|
+1.10 / +1.77%
|
62.10
|
65.50
|
62.00
|
63.40
|
63.96
|
25.19
|
110,800
|
|
|
8/21/2017
|
+0.50 / +0.81%
|
61.10
|
64.00
|
61.10
|
62.30
|
62.56
|
24.75
|
70,635
|
|
|
8/18/2017
|
+0.60 / +0.97%
|
62.30
|
62.50
|
61.00
|
62.40
|
61.76
|
24.79
|
29,500
|
|
|
8/17/2017
|
+1.30 / +2.15%
|
60.50
|
63.60
|
60.50
|
61.80
|
62.33
|
24.55
|
100,025
|
|
|
8/16/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.24
|
24.03
|
37,400
|
|
|
8/15/2017
|
+0.90 / +1.51%
|
59.40
|
61.60
|
59.40
|
60.50
|
60.48
|
24.03
|
77,198
|
|
|
8/14/2017
|
+0.20 / +0.34%
|
60.00
|
60.00
|
59.00
|
59.60
|
59.35
|
23.68
|
30,400
|
|
|
8/11/2017
|
+0.10 / +0.17%
|
59.40
|
59.60
|
59.00
|
59.60
|
59.42
|
23.68
|
13,100
|
|
|
8/10/2017
|
-0.30 / -0.50%
|
58.80
|
59.50
|
58.80
|
59.50
|
59.35
|
23.64
|
18,600
|
|
|
8/9/2017
|
-0.60 / -0.99%
|
60.00
|
60.20
|
59.30
|
59.80
|
59.74
|
23.76
|
13,200
|
|
|
8/8/2017
|
-0.20 / -0.33%
|
62.00
|
62.00
|
59.90
|
60.40
|
60.26
|
23.99
|
36,430
|
|
|
8/7/2017
|
+1.20 / +2.02%
|
60.30
|
60.60
|
59.70
|
60.60
|
60.29
|
24.07
|
37,600
|
|
|
8/4/2017
|
+1.60 / +2.74%
|
58.00
|
60.50
|
55.10
|
60.10
|
59.37
|
23.87
|
18,600
|
|
|
8/3/2017
|
-1.50 / -2.50%
|
60.50
|
60.50
|
58.50
|
58.50
|
58.86
|
23.24
|
51,530
|
|
|
8/2/2017
|
+1.70 / +2.92%
|
58.30
|
60.00
|
58.30
|
60.00
|
59.40
|
23.84
|
11,512
|
|
|
8/1/2017
|
-1.60 / -2.67%
|
60.00
|
60.00
|
58.00
|
58.30
|
58.52
|
23.16
|
128,000
|
|
|
7/31/2017
|
-0.90 / -1.48%
|
61.20
|
61.50
|
59.80
|
59.90
|
60.09
|
23.80
|
38,800
|
|
|
7/28/2017
|
-0.90 / -1.46%
|
60.80
|
61.50
|
60.00
|
60.60
|
60.76
|
24.07
|
27,200
|
|
|
7/27/2017
|
-0.20 / -0.32%
|
62.00
|
62.20
|
60.80
|
61.50
|
61.45
|
24.43
|
75,200
|
|
|
7/26/2017
|
+0.20 / +0.33%
|
61.10
|
63.40
|
61.00
|
61.70
|
61.63
|
24.51
|
59,920
|
|
|
7/25/2017
|
+2.10 / +3.54%
|
59.50
|
62.00
|
59.50
|
61.50
|
60.97
|
24.43
|
70,750
|
|
|
7/24/2017
|
0.00 / 0.00%
|
58.60
|
60.00
|
58.00
|
59.40
|
59.48
|
23.60
|
53,850
|
|
|
7/21/2017
|
+1.50 / +2.56%
|
58.40
|
60.10
|
58.30
|
60.00
|
59.40
|
23.84
|
104,509
|
|
|
7/20/2017
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.40
|
58.50
|
58.57
|
23.24
|
29,300
|
|
|
7/19/2017
|
-1.20 / -1.98%
|
60.70
|
60.70
|
59.40
|
59.50
|
59.86
|
23.64
|
95,336
|
|
|
7/18/2017
|
+2.70 / +4.66%
|
55.60
|
65.00
|
55.60
|
60.70
|
61.02
|
24.11
|
163,620
|
|
|