|
Closing price on 9/25/2019
|
|
| Open |
161.90 |
| High |
162.50 |
| Low |
159.00 |
| Volume |
24,200 |
| Split-adjusted Price |
83.57 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.90 / -0.56%
|
161.90
|
162.50
|
159.00
|
160.40
|
160.14
|
83.57
|
24,200
|
|
|
9/24/2019
|
-1.30 / -0.80%
|
162.20
|
162.80
|
160.50
|
161.30
|
162.07
|
84.04
|
13,600
|
|
|
9/23/2019
|
+2.40 / +1.50%
|
162.00
|
163.00
|
161.50
|
162.60
|
162.21
|
84.72
|
206,200
|
|
|
9/20/2019
|
+2.50 / +1.57%
|
159.10
|
161.90
|
158.00
|
161.70
|
160.24
|
84.25
|
68,500
|
|
|
9/19/2019
|
-1.80 / -1.12%
|
163.00
|
163.00
|
158.80
|
159.20
|
160.21
|
82.95
|
62,300
|
|
|
9/18/2019
|
-0.60 / -0.37%
|
162.00
|
164.50
|
159.30
|
161.00
|
161.26
|
83.88
|
9,200
|
|
|
9/17/2019
|
+0.50 / +0.31%
|
162.00
|
162.30
|
158.00
|
161.60
|
160.62
|
84.20
|
60,000
|
|
|
9/16/2019
|
-3.10 / -1.89%
|
164.20
|
165.60
|
159.30
|
161.10
|
161.80
|
83.93
|
27,600
|
|
|
9/13/2019
|
+0.80 / +0.49%
|
162.00
|
167.40
|
161.50
|
163.80
|
164.23
|
85.34
|
37,700
|
|
|
9/12/2019
|
+7.60 / +4.89%
|
156.40
|
164.00
|
155.00
|
163.00
|
161.86
|
84.92
|
32,900
|
|
|
9/11/2019
|
+7.90 / +5.36%
|
147.50
|
155.40
|
147.50
|
155.40
|
152.29
|
80.97
|
83,600
|
|
|
9/10/2019
|
-11.50 / -7.23%
|
160.50
|
161.00
|
145.00
|
147.50
|
152.43
|
76.85
|
173,900
|
|
|
9/9/2019
|
-9.20 / -5.47%
|
168.10
|
168.70
|
156.00
|
159.00
|
161.05
|
82.84
|
79,700
|
|
|
9/6/2019
|
-1.30 / -0.77%
|
170.00
|
171.90
|
167.10
|
168.50
|
168.22
|
87.79
|
583,300
|
|
|
9/5/2019
|
+4.90 / +2.97%
|
169.90
|
170.00
|
163.00
|
169.80
|
169.23
|
88.47
|
99,700
|
|
|
9/4/2019
|
-2.10 / -1.26%
|
167.00
|
172.70
|
156.00
|
164.90
|
162.06
|
85.91
|
459,700
|
|
|
9/3/2019
|
-16.20 / -8.84%
|
183.00
|
183.00
|
167.00
|
167.00
|
172.84
|
87.01
|
179,100
|
|
|
8/30/2019
|
-2.70 / -1.45%
|
185.20
|
188.40
|
180.50
|
183.30
|
183.21
|
95.50
|
95,400
|
|
|
8/29/2019
|
-2.00 / -1.06%
|
188.00
|
189.40
|
185.00
|
186.00
|
186.17
|
96.91
|
142,900
|
|
|
8/28/2019
|
+0.10 / +0.05%
|
188.00
|
191.00
|
186.30
|
188.00
|
188.92
|
97.95
|
64,600
|
|
|
8/27/2019
|
-0.90 / -0.48%
|
188.00
|
188.90
|
186.50
|
187.90
|
187.84
|
97.90
|
42,400
|
|
|
8/26/2019
|
+1.00 / +0.53%
|
187.80
|
191.90
|
186.00
|
188.80
|
187.47
|
98.37
|
77,300
|
|
|
8/23/2019
|
-1.10 / -0.58%
|
189.90
|
189.90
|
186.00
|
187.90
|
187.80
|
97.90
|
311,800
|
|
|
8/22/2019
|
-4.40 / -2.28%
|
193.50
|
194.40
|
187.10
|
189.00
|
190.24
|
98.47
|
62,500
|
|
|
8/21/2019
|
-0.90 / -0.46%
|
194.40
|
195.40
|
192.00
|
193.40
|
194.59
|
100.76
|
54,800
|
|
|
8/20/2019
|
+1.90 / +0.99%
|
192.10
|
195.00
|
192.00
|
194.30
|
194.43
|
101.23
|
43,100
|
|
|
8/19/2019
|
+12.60 / +7.01%
|
190.00
|
193.00
|
190.00
|
192.40
|
191.87
|
100.24
|
263,000
|
|
|
8/16/2019
|
+2.10 / +1.11%
|
188.00
|
193.70
|
160.00
|
190.80
|
179.83
|
99.41
|
236,100
|
|
|
8/15/2019
|
+2.70 / +1.45%
|
185.60
|
188.90
|
185.60
|
188.70
|
187.62
|
98.31
|
121,500
|
|
|
8/14/2019
|
0.00 / 0.00%
|
187.00
|
188.50
|
184.80
|
186.00
|
185.64
|
96.91
|
21,400
|
|
|