|
Closing price on 2/20/2017
|
|
| Open |
74.50 |
| High |
74.60 |
| Low |
74.00 |
| Volume |
17,605 |
| Split-adjusted Price |
21.55 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
-0.40 / -0.54%
|
74.50
|
74.60
|
74.00
|
74.10
|
74.29
|
21.55
|
17,605
|
|
|
2/17/2017
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.30
|
74.50
|
74.47
|
21.67
|
18,683
|
|
|
2/16/2017
|
0.00 / 0.00%
|
76.00
|
76.80
|
74.50
|
74.50
|
75.55
|
21.67
|
46,750
|
|
|
2/15/2017
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.20
|
74.50
|
74.51
|
21.67
|
89,080
|
|
|
2/14/2017
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.88
|
21.67
|
27,971
|
|
|
2/13/2017
|
0.00 / 0.00%
|
74.60
|
74.90
|
74.10
|
74.50
|
74.45
|
21.67
|
58,543
|
|
|
2/10/2017
|
-0.10 / -0.13%
|
74.80
|
75.50
|
74.50
|
74.50
|
74.71
|
21.67
|
44,174
|
|
|
2/9/2017
|
-2.30 / -2.99%
|
76.10
|
76.80
|
71.90
|
74.60
|
74.82
|
21.70
|
37,110
|
|
|
2/8/2017
|
+1.30 / +1.72%
|
75.70
|
76.90
|
75.70
|
76.90
|
76.03
|
22.37
|
3,400
|
|
|
2/7/2017
|
+0.60 / +0.80%
|
76.00
|
79.00
|
74.50
|
75.60
|
75.18
|
21.99
|
46,911
|
|
|
2/6/2017
|
-1.00 / -1.32%
|
76.10
|
76.10
|
74.60
|
75.00
|
75.02
|
21.81
|
16,910
|
|
|
2/3/2017
|
-1.20 / -1.55%
|
77.20
|
77.20
|
76.00
|
76.00
|
76.76
|
22.10
|
2,700
|
|
|
2/2/2017
|
-0.20 / -0.26%
|
77.50
|
77.50
|
77.00
|
77.20
|
77.16
|
22.45
|
6,300
|
|
|
1/25/2017
|
+1.20 / +1.57%
|
76.20
|
77.40
|
76.00
|
77.40
|
76.72
|
22.51
|
4,910
|
|
|
1/24/2017
|
+0.20 / +0.26%
|
68.40
|
77.00
|
68.40
|
76.20
|
76.28
|
22.16
|
8,750
|
|
|
1/23/2017
|
0.00 / 0.00%
|
75.10
|
76.40
|
75.10
|
76.00
|
75.76
|
22.10
|
4,230
|
|
|
1/20/2017
|
-0.80 / -1.04%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.86
|
22.10
|
20,250
|
|
|
1/19/2017
|
-0.20 / -0.26%
|
77.00
|
77.10
|
76.80
|
76.80
|
76.99
|
22.34
|
11,500
|
|
|
1/18/2017
|
-0.10 / -0.13%
|
77.00
|
77.30
|
77.00
|
77.00
|
77.00
|
22.39
|
10,302
|
|
|
1/17/2017
|
+0.10 / +0.13%
|
77.20
|
77.50
|
77.00
|
77.10
|
77.09
|
22.42
|
8,600
|
|
|
1/16/2017
|
-0.40 / -0.52%
|
77.30
|
77.30
|
77.00
|
77.00
|
77.25
|
22.39
|
7,126
|
|
|
1/13/2017
|
+0.20 / +0.26%
|
77.70
|
77.90
|
77.20
|
77.40
|
77.20
|
22.51
|
11,492
|
|
|
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
|
|
|