|
|
Closing price on 1/16/2018
|
|
| Open |
36.55 |
| High |
36.55 |
| Low |
35.80 |
| Volume |
166,570 |
| Split-adjusted Price |
18.99 |
|
|
NT2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
-0.35 / -0.96%
|
36.55
|
36.55
|
35.80
|
36.20
|
36.13
|
18.99
|
166,570
|
|
|
1/15/2018
|
+0.35 / +0.97%
|
36.50
|
36.70
|
36.00
|
36.55
|
36.35
|
19.17
|
1,472,590
|
|
|
1/12/2018
|
+1.30 / +3.72%
|
34.95
|
36.45
|
34.95
|
36.20
|
35.73
|
18.99
|
859,620
|
|
|
1/11/2018
|
+0.30 / +0.87%
|
34.60
|
34.90
|
34.30
|
34.90
|
34.78
|
18.31
|
189,410
|
|
|
1/10/2018
|
+0.60 / +1.76%
|
34.30
|
34.70
|
34.20
|
34.60
|
34.53
|
18.15
|
282,100
|
|
|
1/9/2018
|
0.00 / 0.00%
|
33.60
|
34.10
|
33.60
|
34.00
|
33.99
|
17.83
|
158,460
|
|
|
1/8/2018
|
-0.10 / -0.29%
|
33.80
|
34.00
|
33.10
|
34.00
|
33.76
|
17.83
|
122,220
|
|
|
1/5/2018
|
-0.60 / -1.73%
|
35.00
|
35.00
|
34.00
|
34.10
|
34.13
|
17.89
|
238,420
|
|
|
1/4/2018
|
-0.25 / -0.72%
|
33.70
|
35.00
|
33.70
|
34.70
|
34.65
|
18.20
|
176,840
|
|
|
1/3/2018
|
+0.75 / +2.19%
|
34.20
|
35.00
|
34.20
|
34.95
|
34.80
|
18.33
|
298,380
|
|
|
1/2/2018
|
+0.70 / +2.09%
|
33.90
|
34.20
|
33.30
|
34.20
|
33.83
|
17.94
|
287,820
|
|
|
12/29/2017
|
+1.20 / +3.72%
|
32.40
|
33.60
|
32.30
|
33.50
|
33.22
|
17.57
|
378,040
|
|
|
12/28/2017
|
-0.50 / -1.52%
|
32.20
|
32.80
|
32.20
|
32.30
|
32.48
|
16.94
|
37,440
|
|
|
12/27/2017
|
+0.20 / +0.61%
|
32.60
|
32.90
|
32.40
|
32.80
|
32.77
|
17.20
|
50,170
|
|
|
12/26/2017
|
+0.60 / +1.88%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.30
|
17.10
|
98,440
|
|
|
12/25/2017
|
-0.90 / -2.74%
|
32.30
|
33.25
|
32.00
|
32.00
|
32.42
|
16.78
|
45,530
|
|
|
12/22/2017
|
+0.40 / +1.23%
|
33.35
|
33.35
|
32.20
|
32.90
|
32.65
|
17.26
|
45,200
|
|
|
12/21/2017
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.64
|
17.05
|
186,970
|
|
|
12/20/2017
|
0.00 / 0.00%
|
33.80
|
33.80
|
32.50
|
33.00
|
32.92
|
17.31
|
80,430
|
|
|
12/19/2017
|
-0.60 / -1.79%
|
33.60
|
34.10
|
32.30
|
33.00
|
33.58
|
17.31
|
48,160
|
|
|
12/18/2017
|
+1.65 / +5.16%
|
31.95
|
33.75
|
31.95
|
33.60
|
33.14
|
17.62
|
328,700
|
|
|
12/15/2017
|
-0.55 / -1.69%
|
32.15
|
32.80
|
31.95
|
31.95
|
32.05
|
16.76
|
439,930
|
|
|
12/14/2017
|
+0.75 / +2.36%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.30
|
17.05
|
41,830
|
|
|
12/13/2017
|
-0.80 / -2.46%
|
32.95
|
32.95
|
31.75
|
31.75
|
32.02
|
16.65
|
83,700
|
|
|
12/12/2017
|
-0.75 / -2.25%
|
32.85
|
33.00
|
31.90
|
32.55
|
32.53
|
17.07
|
188,580
|
|
|
12/11/2017
|
-0.30 / -0.89%
|
33.30
|
33.50
|
32.50
|
33.30
|
33.24
|
17.47
|
122,480
|
|
|
12/8/2017
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.40
|
33.60
|
33.51
|
17.62
|
395,630
|
|
|
12/7/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.00
|
33.80
|
33.36
|
17.73
|
432,860
|
|
|
12/6/2017
|
-0.20 / -0.59%
|
33.20
|
34.10
|
33.20
|
33.90
|
33.84
|
17.78
|
481,130
|
|
|
12/5/2017
|
-0.40 / -1.16%
|
34.50
|
34.60
|
33.80
|
34.10
|
34.25
|
17.89
|
533,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|