|
Closing price on 8/9/2018
|
|
Open |
66.00 |
High |
67.30 |
Low |
65.80 |
Volume |
37,100 |
Split-adjusted Price |
26.22 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2018
|
+0.80 / +1.23%
|
66.00
|
67.30
|
65.80
|
66.00
|
66.40
|
26.22
|
37,100
|
|
8/8/2018
|
-1.20 / -1.81%
|
66.00
|
67.00
|
65.00
|
65.20
|
65.64
|
25.90
|
5,600
|
|
8/7/2018
|
+1.40 / +2.15%
|
67.50
|
68.00
|
66.00
|
66.40
|
66.84
|
26.38
|
27,200
|
|
8/6/2018
|
+2.10 / +3.34%
|
62.60
|
65.00
|
62.50
|
65.00
|
63.75
|
25.82
|
16,400
|
|
8/3/2018
|
+0.30 / +0.48%
|
62.90
|
63.50
|
62.00
|
62.80
|
62.95
|
24.95
|
26,600
|
|
8/2/2018
|
+0.30 / +0.48%
|
62.00
|
62.50
|
61.70
|
62.50
|
61.98
|
24.83
|
3,200
|
|
8/1/2018
|
+0.50 / +0.81%
|
62.00
|
62.80
|
62.00
|
62.20
|
62.37
|
24.71
|
16,900
|
|
7/31/2018
|
-0.20 / -0.32%
|
61.50
|
62.10
|
61.50
|
61.70
|
61.78
|
24.51
|
6,500
|
|
7/30/2018
|
+0.70 / +1.14%
|
61.20
|
62.00
|
60.60
|
61.90
|
61.62
|
24.59
|
7,500
|
|
7/27/2018
|
+0.70 / +1.16%
|
61.00
|
61.90
|
61.00
|
61.00
|
61.21
|
24.23
|
3,900
|
|
7/26/2018
|
+0.30 / +0.50%
|
60.20
|
60.50
|
60.20
|
60.30
|
60.30
|
23.95
|
2,600
|
|
7/25/2018
|
-0.50 / -0.83%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.06
|
23.84
|
14,900
|
|
7/24/2018
|
-0.50 / -0.82%
|
60.10
|
60.50
|
59.00
|
60.50
|
59.94
|
24.03
|
10,000
|
|
7/23/2018
|
-0.20 / -0.33%
|
61.00
|
61.00
|
60.10
|
61.00
|
60.33
|
24.23
|
15,700
|
|
7/20/2018
|
-0.90 / -1.43%
|
62.00
|
62.00
|
61.00
|
62.00
|
61.23
|
24.63
|
41,000
|
|
7/19/2018
|
-0.10 / -0.16%
|
62.50
|
63.80
|
61.00
|
62.90
|
62.43
|
24.99
|
20,700
|
|
7/18/2018
|
+3.00 / +5.00%
|
62.00
|
64.00
|
62.00
|
63.00
|
62.78
|
25.03
|
54,600
|
|
7/17/2018
|
-0.10 / -0.17%
|
59.50
|
60.00
|
59.00
|
60.00
|
59.64
|
23.84
|
23,400
|
|
7/16/2018
|
-1.90 / -3.06%
|
61.00
|
62.50
|
58.00
|
60.10
|
59.89
|
23.87
|
35,500
|
|
7/13/2018
|
+0.20 / +0.32%
|
61.90
|
62.20
|
61.90
|
62.20
|
62.00
|
24.71
|
13,300
|
|
7/12/2018
|
0.00 / 0.00%
|
60.60
|
62.00
|
60.60
|
62.00
|
61.94
|
24.63
|
18,700
|
|
7/11/2018
|
+0.10 / +0.16%
|
61.10
|
62.00
|
60.60
|
62.00
|
60.97
|
24.63
|
4,000
|
|
7/10/2018
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.70
|
61.90
|
61.87
|
24.59
|
4,800
|
|
7/9/2018
|
-0.10 / -0.16%
|
63.00
|
63.00
|
61.70
|
61.90
|
62.01
|
24.59
|
7,900
|
|
7/6/2018
|
+0.10 / +0.16%
|
62.50
|
62.50
|
61.60
|
62.00
|
61.99
|
24.63
|
14,800
|
|
7/5/2018
|
-0.10 / -0.16%
|
61.80
|
62.50
|
61.70
|
61.90
|
61.93
|
24.59
|
23,300
|
|
7/4/2018
|
0.00 / 0.00%
|
61.00
|
62.00
|
60.10
|
62.00
|
61.21
|
24.63
|
10,200
|
|
7/3/2018
|
-2.50 / -3.88%
|
62.80
|
62.80
|
61.00
|
62.00
|
61.49
|
24.63
|
25,100
|
|
7/2/2018
|
-0.70 / -1.07%
|
65.00
|
65.00
|
62.00
|
64.50
|
63.47
|
25.62
|
17,800
|
|
6/29/2018
|
-0.20 / -0.30%
|
67.20
|
67.20
|
64.50
|
66.00
|
65.19
|
26.22
|
24,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|