|
Closing price on 9/7/2023
|
|
Open |
181.20 |
High |
185.60 |
Low |
181.20 |
Volume |
23,000 |
Split-adjusted Price |
185.10 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2023
|
+3.90 / +2.15%
|
181.20
|
185.60
|
181.20
|
185.10
|
184.60
|
185.10
|
23,000
|
|
9/6/2023
|
+1.00 / +0.55%
|
180.00
|
183.50
|
179.30
|
182.00
|
181.20
|
182.00
|
10,600
|
|
9/5/2023
|
+2.10 / +1.17%
|
180.90
|
182.00
|
180.20
|
181.00
|
181.00
|
181.00
|
3,900
|
|
8/31/2023
|
-0.30 / -0.17%
|
181.50
|
182.00
|
180.00
|
181.00
|
180.90
|
179.00
|
8,400
|
|
8/30/2023
|
+0.60 / +0.33%
|
181.00
|
182.00
|
180.70
|
181.90
|
181.30
|
179.89
|
4,500
|
|
8/29/2023
|
+0.20 / +0.11%
|
181.70
|
183.80
|
180.50
|
181.80
|
181.30
|
179.79
|
9,300
|
|
8/28/2023
|
+0.50 / +0.28%
|
181.10
|
182.20
|
181.00
|
181.50
|
181.60
|
179.49
|
12,800
|
|
8/25/2023
|
+1.80 / +1.00%
|
182.00
|
182.00
|
180.20
|
181.50
|
181.00
|
179.49
|
17,600
|
|
8/24/2023
|
+2.50 / +1.40%
|
181.00
|
181.20
|
177.10
|
181.20
|
179.70
|
179.20
|
9,500
|
|
8/23/2023
|
+4.70 / +2.70%
|
175.20
|
180.50
|
175.20
|
178.50
|
178.70
|
176.53
|
17,000
|
|
8/22/2023
|
-1.80 / -1.02%
|
176.00
|
177.00
|
173.00
|
174.00
|
173.80
|
172.08
|
6,500
|
|
8/21/2023
|
-8.40 / -4.58%
|
179.10
|
179.10
|
173.30
|
175.00
|
175.80
|
173.07
|
28,200
|
|
8/18/2023
|
-0.40 / -0.22%
|
181.00
|
186.00
|
179.10
|
179.10
|
183.40
|
177.12
|
19,000
|
|
8/17/2023
|
+8.70 / +5.03%
|
173.20
|
183.00
|
173.10
|
181.70
|
179.50
|
179.69
|
44,000
|
|
8/16/2023
|
+0.70 / +0.41%
|
172.50
|
173.50
|
172.50
|
173.50
|
173.00
|
171.58
|
3,300
|
|
8/15/2023
|
-0.10 / -0.06%
|
172.00
|
173.50
|
172.00
|
173.00
|
172.80
|
171.09
|
1,300
|
|
8/14/2023
|
-0.40 / -0.23%
|
173.00
|
173.80
|
172.70
|
173.00
|
173.10
|
171.09
|
2,000
|
|
8/11/2023
|
-0.50 / -0.29%
|
174.00
|
174.40
|
172.60
|
173.50
|
173.40
|
171.58
|
4,100
|
|
8/10/2023
|
-1.60 / -0.92%
|
173.40
|
175.00
|
172.20
|
173.00
|
174.00
|
171.09
|
5,700
|
|
8/9/2023
|
0.00 / 0.00%
|
173.50
|
175.00
|
173.50
|
174.40
|
174.60
|
172.47
|
2,500
|
|
8/8/2023
|
-0.30 / -0.17%
|
175.80
|
175.80
|
174.00
|
174.00
|
174.40
|
172.08
|
4,000
|
|
8/7/2023
|
+1.50 / +0.87%
|
173.10
|
175.00
|
173.10
|
174.90
|
174.30
|
172.97
|
5,900
|
|
8/4/2023
|
-0.90 / -0.52%
|
173.10
|
174.00
|
173.10
|
173.10
|
173.40
|
171.19
|
5,400
|
|
8/3/2023
|
-0.40 / -0.23%
|
174.00
|
174.50
|
173.80
|
174.00
|
174.00
|
172.08
|
4,200
|
|
8/2/2023
|
+0.30 / +0.17%
|
174.00
|
175.00
|
173.80
|
173.90
|
174.40
|
171.98
|
3,500
|
|
8/1/2023
|
-0.10 / -0.06%
|
171.90
|
175.00
|
171.80
|
173.50
|
173.60
|
171.58
|
7,400
|
|
7/31/2023
|
-3.50 / -1.99%
|
175.40
|
175.40
|
170.60
|
172.00
|
173.60
|
170.10
|
20,800
|
|
7/28/2023
|
-0.60 / -0.34%
|
175.90
|
176.70
|
175.10
|
175.30
|
175.50
|
173.36
|
5,400
|
|
7/27/2023
|
-0.90 / -0.51%
|
177.00
|
178.00
|
175.00
|
175.00
|
175.90
|
173.07
|
6,500
|
|
7/26/2023
|
+3.40 / +1.96%
|
176.00
|
177.00
|
174.00
|
177.00
|
175.90
|
175.04
|
9,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|