|
Closing price on 5/24/2017
|
|
| Open |
76.30 |
| High |
76.50 |
| Low |
76.00 |
| Volume |
3,600 |
| Split-adjusted Price |
22.25 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-1.00 / -1.29%
|
76.30
|
76.50
|
76.00
|
76.50
|
76.20
|
22.25
|
3,600
|
|
|
5/23/2017
|
+0.50 / +0.65%
|
76.80
|
77.50
|
76.80
|
77.50
|
76.99
|
22.54
|
4,587
|
|
|
5/22/2017
|
-0.40 / -0.52%
|
77.30
|
77.40
|
76.50
|
77.00
|
77.02
|
22.39
|
2,597
|
|
|
5/19/2017
|
+0.50 / +0.65%
|
76.70
|
77.40
|
76.20
|
77.40
|
76.30
|
22.51
|
9,320
|
|
|
5/18/2017
|
-0.10 / -0.13%
|
75.10
|
77.50
|
75.10
|
76.90
|
77.04
|
22.37
|
4,524
|
|
|
5/17/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.00
|
77.00
|
76.98
|
22.39
|
8,651
|
|
|
5/16/2017
|
-1.00 / -1.28%
|
76.00
|
78.00
|
76.00
|
77.00
|
77.13
|
22.39
|
16,578
|
|
|
5/15/2017
|
+1.30 / +1.69%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.12
|
22.69
|
13,380
|
|
|
5/12/2017
|
+2.70 / +3.65%
|
73.00
|
78.50
|
73.00
|
76.70
|
77.79
|
22.31
|
39,855
|
|
|
5/11/2017
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.03
|
21.52
|
7,200
|
|
|
5/10/2017
|
+0.50 / +0.68%
|
73.60
|
74.00
|
73.60
|
74.00
|
73.97
|
21.52
|
7,936
|
|
|
5/9/2017
|
+0.50 / +0.68%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.40
|
21.38
|
10,400
|
|
|
5/8/2017
|
-0.80 / -1.08%
|
73.00
|
73.50
|
73.00
|
73.00
|
73.04
|
21.23
|
27,208
|
|
|
5/5/2017
|
+0.70 / +0.96%
|
74.00
|
74.00
|
73.00
|
73.80
|
73.16
|
21.46
|
4,370
|
|
|
5/4/2017
|
-1.90 / -2.53%
|
74.00
|
74.00
|
73.00
|
73.10
|
73.10
|
21.26
|
9,417
|
|
|
5/3/2017
|
-0.50 / -0.66%
|
75.00
|
75.00
|
72.50
|
75.00
|
74.38
|
21.81
|
7,520
|
|
|
4/28/2017
|
+0.50 / +0.67%
|
75.20
|
75.50
|
75.20
|
75.50
|
75.35
|
21.96
|
473
|
|
|
4/27/2017
|
+0.10 / +0.13%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
21.81
|
3,300
|
|
|
4/26/2017
|
-0.60 / -0.79%
|
71.80
|
75.40
|
71.80
|
74.90
|
73.48
|
21.78
|
115,210
|
|
|
4/25/2017
|
-0.40 / -0.53%
|
75.90
|
75.90
|
75.50
|
75.50
|
75.57
|
21.96
|
12,100
|
|
|
4/24/2017
|
-0.40 / -0.52%
|
76.10
|
76.10
|
75.50
|
75.90
|
75.90
|
22.08
|
3,400
|
|
|
4/21/2017
|
+0.30 / +0.39%
|
76.00
|
76.40
|
76.00
|
76.30
|
76.09
|
22.19
|
14,130
|
|
|
4/20/2017
|
+0.40 / +0.53%
|
76.00
|
76.10
|
75.90
|
76.00
|
76.00
|
22.10
|
7,766
|
|
|
4/19/2017
|
+0.10 / +0.13%
|
75.50
|
75.80
|
75.50
|
75.60
|
75.50
|
21.99
|
2,224
|
|
|
4/18/2017
|
+0.50 / +0.67%
|
75.50
|
75.50
|
75.20
|
75.50
|
75.41
|
21.96
|
14,101
|
|
|
4/17/2017
|
-0.10 / -0.13%
|
75.70
|
75.70
|
75.00
|
75.00
|
75.32
|
21.81
|
12,069
|
|
|
4/14/2017
|
-0.70 / -0.92%
|
76.00
|
76.00
|
75.10
|
75.10
|
75.80
|
21.84
|
31,120
|
|
|
4/13/2017
|
+0.10 / +0.13%
|
76.00
|
76.00
|
73.60
|
75.80
|
75.20
|
22.05
|
102,115
|
|
|
4/12/2017
|
-0.30 / -0.39%
|
76.00
|
76.00
|
75.70
|
75.70
|
75.99
|
22.02
|
68,955
|
|
|
4/11/2017
|
0.00 / 0.00%
|
75.50
|
76.50
|
75.50
|
76.00
|
76.00
|
22.10
|
35,220
|
|
|