|
Closing price on 1/12/2017
|
|
| Open |
77.00 |
| High |
77.50 |
| Low |
77.00 |
| Volume |
26,930 |
| Split-adjusted Price |
22.45 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
+0.60 / +0.78%
|
77.00
|
77.50
|
77.00
|
77.20
|
77.26
|
22.45
|
26,930
|
|
|
1/11/2017
|
-0.40 / -0.52%
|
77.20
|
77.20
|
76.60
|
76.60
|
77.05
|
22.28
|
7,656
|
|
|
1/10/2017
|
-0.10 / -0.13%
|
76.00
|
77.40
|
76.00
|
77.00
|
77.22
|
22.39
|
28,000
|
|
|
1/9/2017
|
-0.30 / -0.39%
|
77.00
|
77.90
|
76.10
|
77.10
|
76.83
|
22.42
|
10,259
|
|
|
1/6/2017
|
-0.10 / -0.13%
|
77.40
|
77.50
|
76.90
|
77.40
|
77.13
|
22.51
|
42,820
|
|
|
1/5/2017
|
-0.30 / -0.39%
|
77.90
|
78.00
|
77.50
|
77.50
|
77.77
|
22.54
|
12,543
|
|
|
1/4/2017
|
+0.30 / +0.39%
|
77.50
|
77.90
|
77.50
|
77.80
|
77.61
|
22.63
|
7,320
|
|
|
1/3/2017
|
0.00 / 0.00%
|
77.50
|
78.30
|
77.50
|
77.50
|
77.63
|
22.54
|
5,680
|
|
|
12/30/2016
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
22.54
|
90
|
|
|
12/29/2016
|
0.00 / 0.00%
|
78.50
|
78.50
|
77.50
|
77.50
|
78.14
|
22.54
|
11,935
|
|
|
12/28/2016
|
+0.50 / +0.65%
|
77.90
|
78.20
|
77.50
|
77.50
|
77.93
|
22.54
|
52,703
|
|
|
12/27/2016
|
-0.50 / -0.65%
|
77.90
|
78.00
|
77.00
|
77.00
|
77.55
|
22.39
|
14,738
|
|
|
12/26/2016
|
-0.20 / -0.26%
|
77.70
|
78.50
|
77.50
|
77.50
|
77.69
|
22.54
|
16,151
|
|
|
12/23/2016
|
-1.30 / -1.65%
|
79.00
|
79.00
|
77.60
|
77.70
|
78.35
|
22.60
|
61,629
|
|
|
12/22/2016
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.00
|
79.00
|
78.49
|
22.98
|
10,908
|
|
|
12/21/2016
|
+0.90 / +1.15%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.62
|
22.98
|
2,151
|
|
|
12/20/2016
|
-0.50 / -0.64%
|
78.60
|
79.00
|
78.10
|
78.10
|
78.49
|
22.71
|
38,631
|
|
|
12/19/2016
|
+0.80 / +1.03%
|
77.70
|
82.00
|
77.70
|
78.60
|
79.05
|
22.86
|
36,290
|
|
|
12/16/2016
|
-0.10 / -0.13%
|
77.80
|
77.80
|
77.20
|
77.80
|
77.23
|
22.63
|
15,800
|
|
|
12/15/2016
|
-0.10 / -0.13%
|
78.00
|
78.40
|
77.20
|
77.90
|
77.44
|
22.66
|
38,700
|
|
|
12/14/2016
|
+1.00 / +1.30%
|
76.70
|
78.20
|
76.70
|
78.00
|
77.06
|
22.69
|
14,428
|
|
|
12/13/2016
|
-0.60 / -0.77%
|
76.60
|
78.70
|
76.60
|
77.00
|
76.73
|
22.39
|
2,510
|
|
|
12/12/2016
|
-0.10 / -0.13%
|
77.20
|
78.30
|
77.10
|
77.60
|
77.17
|
22.57
|
10,633
|
|
|
12/9/2016
|
0.00 / 0.00%
|
77.70
|
77.90
|
76.60
|
77.70
|
76.80
|
22.60
|
5,700
|
|
|
12/8/2016
|
+0.70 / +0.91%
|
76.10
|
77.90
|
76.10
|
77.70
|
77.17
|
22.60
|
9,700
|
|
|
12/7/2016
|
+0.40 / +0.52%
|
76.20
|
78.80
|
76.00
|
77.00
|
76.06
|
22.39
|
17,880
|
|
|
12/6/2016
|
-0.60 / -0.78%
|
77.20
|
77.80
|
76.60
|
76.60
|
77.13
|
22.28
|
23,820
|
|
|
12/5/2016
|
-0.10 / -0.13%
|
79.00
|
79.20
|
77.00
|
77.20
|
77.77
|
22.45
|
33,900
|
|
|
12/2/2016
|
+1.20 / +1.55%
|
77.60
|
79.40
|
77.40
|
78.80
|
77.74
|
22.48
|
59,300
|
|
|
12/1/2016
|
-0.40 / -0.51%
|
78.40
|
78.50
|
77.60
|
77.60
|
77.99
|
22.14
|
74,500
|
|
|