|
Closing price on 8/4/2020
|
|
| Open |
200.20 |
| High |
205.80 |
| Low |
200.20 |
| Volume |
11,500 |
| Split-adjusted Price |
112.59 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2020
|
-3.00 / -1.53%
|
193.00
|
194.30
|
191.60
|
192.90
|
192.55
|
103.53
|
6,800
|
|
|
7/13/2020
|
-1.10 / -0.56%
|
197.10
|
197.70
|
193.00
|
195.90
|
195.91
|
105.14
|
3,400
|
|
|
7/10/2020
|
+0.60 / +0.31%
|
196.00
|
199.70
|
195.00
|
196.50
|
196.98
|
105.46
|
8,800
|
|
|
7/9/2020
|
+4.30 / +2.24%
|
191.20
|
201.90
|
191.20
|
195.90
|
196.53
|
105.14
|
46,300
|
|
|
7/8/2020
|
+1.70 / +0.90%
|
189.20
|
191.80
|
189.20
|
191.60
|
191.09
|
102.83
|
12,500
|
|
|
7/7/2020
|
-0.60 / -0.31%
|
188.00
|
190.90
|
187.00
|
189.90
|
189.07
|
101.92
|
13,200
|
|
|
7/6/2020
|
-0.30 / -0.16%
|
191.00
|
192.90
|
186.40
|
190.50
|
187.86
|
102.24
|
32,100
|
|
|
7/3/2020
|
0.00 / 0.00%
|
191.40
|
191.40
|
189.50
|
191.00
|
190.84
|
102.51
|
4,800
|
|
|
7/2/2020
|
+1.00 / +0.53%
|
189.90
|
192.60
|
189.50
|
191.00
|
191.29
|
102.51
|
20,900
|
|
|
7/1/2020
|
+1.20 / +0.64%
|
188.00
|
190.00
|
187.00
|
190.00
|
188.89
|
101.97
|
21,200
|
|
|
6/30/2020
|
-1.10 / -0.58%
|
188.50
|
190.40
|
186.00
|
188.80
|
187.83
|
101.33
|
13,400
|
|
|
6/29/2020
|
-1.60 / -0.84%
|
191.70
|
191.70
|
186.00
|
189.90
|
188.34
|
101.92
|
21,500
|
|
|
6/26/2020
|
+1.00 / +0.53%
|
190.30
|
191.80
|
190.10
|
191.00
|
191.48
|
102.51
|
3,600
|
|
|
6/25/2020
|
-0.30 / -0.16%
|
189.50
|
190.90
|
187.00
|
190.00
|
190.17
|
101.97
|
6,700
|
|
|
6/24/2020
|
-2.00 / -1.04%
|
192.00
|
194.00
|
187.10
|
190.30
|
189.18
|
102.13
|
51,200
|
|
|