|
Closing price on 10/28/2016
|
|
| Open |
80.30 |
| High |
80.50 |
| Low |
79.50 |
| Volume |
28,392 |
| Split-adjusted Price |
22.97 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.70 / +0.88%
|
80.30
|
80.50
|
79.50
|
80.50
|
79.78
|
22.97
|
28,392
|
|
|
10/27/2016
|
+1.40 / +1.79%
|
79.00
|
79.90
|
78.40
|
79.80
|
79.20
|
22.77
|
10,000
|
|
|
10/26/2016
|
-0.60 / -0.76%
|
79.00
|
80.00
|
76.10
|
78.40
|
77.99
|
22.37
|
20,598
|
|
|
10/25/2016
|
-0.80 / -1.00%
|
81.00
|
83.80
|
78.50
|
79.00
|
80.16
|
22.54
|
47,090
|
|
|
10/24/2016
|
-2.70 / -3.27%
|
81.60
|
82.50
|
79.80
|
79.80
|
81.19
|
22.77
|
60,047
|
|
|
10/21/2016
|
-0.60 / -0.72%
|
83.10
|
84.00
|
81.10
|
82.50
|
82.27
|
23.54
|
33,040
|
|
|
10/20/2016
|
-1.70 / -2.00%
|
85.90
|
85.90
|
83.00
|
83.10
|
83.87
|
23.71
|
37,128
|
|
|
10/19/2016
|
+0.80 / +0.95%
|
84.00
|
85.00
|
84.00
|
84.80
|
84.66
|
24.19
|
21,730
|
|
|
10/18/2016
|
+0.10 / +0.12%
|
84.70
|
84.70
|
83.50
|
84.00
|
83.71
|
23.97
|
9,100
|
|
|
10/17/2016
|
+0.50 / +0.60%
|
84.90
|
84.90
|
83.50
|
83.90
|
83.55
|
23.94
|
15,944
|
|
|
10/14/2016
|
+0.40 / +0.48%
|
83.00
|
85.00
|
83.00
|
83.40
|
83.82
|
23.79
|
594,958
|
|
|
10/13/2016
|
+0.90 / +1.10%
|
82.10
|
83.50
|
81.00
|
83.00
|
82.43
|
23.68
|
31,829
|
|
|
10/12/2016
|
-0.90 / -1.08%
|
83.00
|
84.80
|
82.00
|
82.10
|
83.01
|
23.42
|
22,645
|
|
|
10/11/2016
|
+0.60 / +0.73%
|
81.10
|
83.00
|
80.00
|
83.00
|
81.20
|
23.68
|
79,652
|
|
|
10/10/2016
|
-3.20 / -3.74%
|
85.80
|
85.80
|
82.00
|
82.40
|
84.22
|
23.51
|
561,520
|
|
|
10/7/2016
|
-2.20 / -2.51%
|
88.00
|
88.00
|
84.20
|
85.60
|
85.53
|
24.42
|
112,373
|
|
|
10/6/2016
|
+1.40 / +1.62%
|
86.40
|
88.80
|
86.40
|
87.80
|
87.04
|
25.05
|
540,502
|
|
|
10/5/2016
|
-0.10 / -0.12%
|
86.00
|
87.00
|
85.90
|
86.40
|
86.33
|
24.65
|
81,878
|
|
|
10/4/2016
|
-0.90 / -1.03%
|
87.60
|
90.00
|
86.00
|
86.50
|
88.78
|
24.68
|
631,435
|
|
|
10/3/2016
|
+1.40 / +1.63%
|
89.80
|
89.80
|
85.70
|
87.40
|
87.39
|
24.94
|
50,822
|
|
|
9/30/2016
|
+2.00 / +2.38%
|
84.10
|
86.40
|
84.10
|
86.00
|
85.61
|
24.54
|
649,580
|
|
|
9/29/2016
|
+2.00 / +2.44%
|
82.00
|
87.00
|
82.00
|
84.00
|
83.84
|
23.97
|
165,177
|
|
|
9/28/2016
|
-0.40 / -0.49%
|
82.50
|
82.50
|
81.30
|
82.00
|
81.65
|
23.40
|
94,389
|
|
|
9/27/2016
|
+0.90 / +1.10%
|
81.00
|
82.50
|
81.00
|
82.40
|
81.73
|
23.51
|
57,240
|
|
|
9/26/2016
|
+0.50 / +0.62%
|
80.50
|
82.50
|
80.50
|
81.50
|
81.58
|
23.25
|
37,131
|
|
|
9/23/2016
|
-1.00 / -1.22%
|
81.80
|
82.00
|
81.00
|
81.00
|
82.00
|
23.11
|
74,552
|
|
|
9/22/2016
|
-0.80 / -0.97%
|
83.30
|
84.00
|
82.00
|
82.00
|
83.03
|
23.40
|
39,422
|
|
|
9/21/2016
|
+0.80 / +0.98%
|
81.50
|
83.00
|
81.50
|
82.80
|
82.42
|
23.62
|
96,266
|
|
|
9/20/2016
|
+1.20 / +1.49%
|
81.00
|
83.30
|
80.00
|
82.00
|
82.06
|
23.40
|
159,785
|
|
|
9/19/2016
|
+2.60 / +3.32%
|
78.30
|
80.80
|
78.20
|
80.80
|
79.05
|
23.05
|
93,769
|
|
|