|
Closing price on 3/16/2018
|
|
| Open |
64.50 |
| High |
65.50 |
| Low |
64.10 |
| Volume |
15,620 |
| Split-adjusted Price |
22.80 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2018
|
0.00 / 0.00%
|
64.50
|
65.50
|
64.10
|
64.50
|
64.41
|
22.80
|
15,620
|
|
|
3/15/2018
|
-1.30 / -1.98%
|
65.10
|
65.10
|
64.30
|
64.50
|
64.65
|
22.80
|
64,000
|
|
|
3/14/2018
|
+0.80 / +1.23%
|
67.40
|
67.40
|
64.80
|
65.80
|
66.72
|
23.26
|
40,592
|
|
|
3/13/2018
|
-0.50 / -0.76%
|
65.50
|
66.80
|
65.00
|
65.00
|
65.18
|
22.98
|
15,524
|
|
|
3/12/2018
|
-1.50 / -2.24%
|
67.50
|
67.50
|
65.00
|
65.50
|
65.29
|
23.16
|
33,769
|
|
|
3/9/2018
|
+1.00 / +1.52%
|
67.00
|
67.70
|
65.50
|
67.00
|
66.09
|
23.69
|
10,665
|
|
|
3/8/2018
|
-0.40 / -0.60%
|
66.40
|
67.20
|
66.00
|
66.00
|
66.40
|
23.33
|
15,700
|
|
|
3/7/2018
|
-0.60 / -0.90%
|
67.00
|
67.50
|
66.30
|
66.40
|
67.03
|
23.48
|
14,880
|
|
|
3/6/2018
|
-1.70 / -2.47%
|
67.70
|
67.70
|
67.00
|
67.00
|
67.13
|
23.69
|
12,410
|
|
|
3/5/2018
|
+1.70 / +2.54%
|
68.90
|
68.90
|
67.40
|
68.70
|
68.06
|
24.29
|
6,420
|
|
|
3/2/2018
|
-0.70 / -1.03%
|
67.70
|
67.70
|
66.80
|
67.00
|
67.09
|
23.69
|
49,540
|
|
|
3/1/2018
|
-1.00 / -1.46%
|
68.00
|
68.00
|
67.00
|
67.70
|
67.78
|
23.94
|
20,510
|
|
|
2/28/2018
|
+0.10 / +0.15%
|
68.60
|
69.00
|
67.60
|
68.70
|
68.48
|
24.29
|
15,963
|
|
|
2/27/2018
|
+1.00 / +1.48%
|
67.60
|
68.60
|
66.90
|
68.60
|
67.34
|
24.25
|
40,910
|
|
|
2/26/2018
|
-2.30 / -3.29%
|
69.50
|
69.60
|
66.10
|
67.60
|
67.27
|
23.90
|
31,501
|
|
|
2/23/2018
|
+1.70 / +2.49%
|
68.20
|
70.00
|
67.00
|
69.90
|
69.52
|
24.71
|
54,400
|
|
|
2/22/2018
|
-1.20 / -1.73%
|
68.00
|
70.00
|
68.00
|
68.20
|
69.33
|
24.11
|
27,750
|
|
|
2/21/2018
|
+0.90 / +1.31%
|
68.50
|
69.40
|
68.50
|
69.40
|
68.89
|
24.54
|
15,123
|
|
|
2/13/2018
|
+4.00 / +6.20%
|
66.70
|
69.40
|
66.70
|
68.50
|
68.76
|
24.22
|
48,455
|
|
|
2/12/2018
|
+0.50 / +0.78%
|
64.00
|
65.00
|
64.00
|
64.50
|
64.52
|
22.80
|
3,700
|
|
|
2/9/2018
|
-0.80 / -1.23%
|
63.10
|
64.00
|
60.10
|
64.00
|
63.04
|
22.63
|
35,721
|
|
|
2/8/2018
|
+1.80 / +2.86%
|
68.50
|
69.30
|
63.10
|
64.80
|
64.62
|
22.91
|
13,400
|
|
|
2/7/2018
|
+3.00 / +5.00%
|
62.90
|
66.00
|
62.20
|
63.00
|
64.69
|
22.27
|
66,821
|
|
|
2/6/2018
|
-3.00 / -4.76%
|
63.50
|
63.50
|
58.50
|
60.00
|
59.34
|
21.21
|
192,850
|
|
|
2/5/2018
|
-2.60 / -3.96%
|
65.20
|
65.30
|
63.00
|
63.00
|
64.08
|
22.27
|
116,115
|
|
|
2/2/2018
|
-0.80 / -1.20%
|
66.00
|
66.50
|
65.20
|
65.60
|
65.75
|
23.19
|
99,460
|
|
|
2/1/2018
|
-0.60 / -0.90%
|
66.90
|
67.00
|
66.00
|
66.40
|
66.44
|
23.48
|
79,010
|
|
|
1/31/2018
|
-1.00 / -1.47%
|
67.80
|
67.80
|
66.80
|
67.00
|
67.22
|
23.69
|
43,140
|
|
|
1/30/2018
|
+0.50 / +0.74%
|
69.00
|
70.90
|
66.50
|
68.00
|
67.36
|
24.04
|
98,115
|
|
|
1/29/2018
|
-0.50 / -0.74%
|
68.10
|
68.10
|
66.80
|
67.50
|
67.41
|
23.86
|
51,055
|
|
|