|
Closing price on 9/23/2020
|
|
Open |
204.00 |
High |
205.00 |
Low |
202.10 |
Volume |
21,500 |
Split-adjusted Price |
116.47 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2020
|
+0.10 / +0.05%
|
204.00
|
205.00
|
202.10
|
205.00
|
204.16
|
116.47
|
21,500
|
|
9/22/2020
|
-0.10 / -0.05%
|
205.30
|
205.30
|
203.50
|
204.90
|
204.86
|
116.41
|
3,800
|
|
9/21/2020
|
-0.70 / -0.34%
|
204.00
|
206.00
|
202.00
|
205.00
|
204.70
|
116.47
|
35,400
|
|
9/18/2020
|
-0.10 / -0.05%
|
204.00
|
207.30
|
203.80
|
205.90
|
205.65
|
116.98
|
5,300
|
|
9/17/2020
|
-3.20 / -1.53%
|
209.00
|
209.00
|
203.00
|
206.00
|
205.01
|
117.04
|
4,200
|
|
9/16/2020
|
-2.80 / -1.32%
|
207.00
|
211.90
|
204.00
|
209.20
|
208.76
|
118.85
|
20,800
|
|
9/15/2020
|
+7.10 / +3.47%
|
202.00
|
219.90
|
202.00
|
212.00
|
210.96
|
120.45
|
74,700
|
|
9/14/2020
|
-0.10 / -0.05%
|
204.20
|
204.90
|
200.00
|
204.90
|
201.63
|
116.41
|
44,000
|
|
9/11/2020
|
0.00 / 0.00%
|
206.00
|
206.90
|
204.00
|
205.50
|
205.04
|
116.75
|
4,200
|
|
9/10/2020
|
-1.50 / -0.72%
|
206.00
|
208.90
|
204.10
|
205.50
|
205.74
|
116.75
|
19,100
|
|
9/9/2020
|
+1.60 / +0.78%
|
205.00
|
207.80
|
204.00
|
207.00
|
205.63
|
117.60
|
30,400
|
|
9/8/2020
|
-2.90 / -1.39%
|
206.00
|
206.90
|
204.40
|
205.40
|
205.25
|
116.70
|
15,000
|
|
9/7/2020
|
+1.60 / +0.77%
|
206.90
|
212.90
|
206.00
|
208.30
|
209.30
|
118.34
|
10,000
|
|
9/4/2020
|
+0.80 / +0.39%
|
206.50
|
209.90
|
203.00
|
206.80
|
206.74
|
117.49
|
31,000
|
|
9/3/2020
|
-3.10 / -1.48%
|
209.20
|
211.40
|
204.00
|
206.00
|
206.33
|
117.04
|
26,600
|
|
9/1/2020
|
-4.10 / -1.92%
|
209.80
|
212.60
|
200.00
|
208.90
|
209.08
|
118.68
|
13,600
|
|
8/31/2020
|
-0.50 / -0.23%
|
213.60
|
213.80
|
210.00
|
213.00
|
212.75
|
121.01
|
42,900
|
|
8/28/2020
|
-0.50 / -0.23%
|
214.00
|
214.00
|
212.30
|
213.90
|
213.52
|
121.53
|
2,000
|
|
8/27/2020
|
+0.60 / +0.28%
|
214.20
|
215.00
|
213.50
|
214.40
|
214.51
|
121.81
|
38,100
|
|
8/26/2020
|
+0.10 / +0.05%
|
213.50
|
214.90
|
212.00
|
213.80
|
214.12
|
121.47
|
8,100
|
|
8/25/2020
|
+0.20 / +0.09%
|
213.50
|
214.70
|
212.10
|
213.70
|
213.40
|
121.41
|
7,300
|
|
8/24/2020
|
-0.90 / -0.42%
|
212.50
|
214.00
|
212.00
|
213.50
|
212.54
|
121.30
|
5,200
|
|
8/21/2020
|
-0.80 / -0.37%
|
214.00
|
215.40
|
212.50
|
213.80
|
214.44
|
121.47
|
3,600
|
|
8/20/2020
|
-1.10 / -0.51%
|
215.00
|
215.50
|
212.50
|
214.60
|
213.63
|
121.92
|
8,100
|
|
8/19/2020
|
+0.50 / +0.23%
|
215.00
|
216.00
|
214.00
|
215.70
|
215.56
|
122.55
|
3,000
|
|
8/18/2020
|
-0.80 / -0.37%
|
215.00
|
215.90
|
214.00
|
215.20
|
215.61
|
122.26
|
2,600
|
|
8/17/2020
|
+0.10 / +0.05%
|
211.70
|
216.00
|
211.70
|
216.00
|
214.52
|
122.72
|
7,900
|
|
8/14/2020
|
-1.40 / -0.65%
|
215.30
|
216.80
|
214.00
|
215.50
|
215.87
|
122.43
|
12,200
|
|
8/13/2020
|
+0.40 / +0.18%
|
216.00
|
217.00
|
213.30
|
216.90
|
215.21
|
123.23
|
24,000
|
|
8/12/2020
|
+0.90 / +0.42%
|
215.00
|
216.50
|
214.50
|
216.50
|
215.73
|
123.00
|
21,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|