|
Closing price on 10/25/2011
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.60 |
| Volume |
344,650 |
| Split-adjusted Price |
5.07 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
5.07
|
344,650
|
|
|
10/24/2011
|
-0.20 / -3.33%
|
6.30
|
6.30
|
5.80
|
5.80
|
5.90
|
5.25
|
668,930
|
|
|
10/21/2011
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.00
|
5.52
|
310,980
|
|
|
10/20/2011
|
-0.10 / -1.67%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.00
|
5.34
|
210,810
|
|
|
10/19/2011
|
-0.20 / -3.23%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.10
|
5.43
|
219,850
|
|
|
10/18/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.61
|
555,130
|
|
|
10/17/2011
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.88
|
543,830
|
|
|
10/14/2011
|
-0.30 / -4.62%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.25
|
5.61
|
1,366,580
|
|
|
10/13/2011
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.88
|
110,150
|
|
|
10/12/2011
|
-0.30 / -4.23%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.15
|
321,300
|
|
|
10/11/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
6.43
|
1,251,520
|
|
|
10/10/2011
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
6.70
|
781,980
|
|
|
10/7/2011
|
-0.30 / -3.95%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.50
|
6.61
|
338,140
|
|
|
10/6/2011
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.50
|
6.88
|
184,760
|
|
|
10/5/2011
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.20
|
6.61
|
184,070
|
|
|
10/4/2011
|
-0.30 / -4.05%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.20
|
6.43
|
192,730
|
|
|
10/3/2011
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
6.70
|
108,420
|
|
|
9/30/2011
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.97
|
91,810
|
|
|
9/29/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.70
|
6.88
|
286,280
|
|
|
9/28/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
7.24
|
88,630
|
|
|
9/27/2011
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.90
|
7.24
|
227,460
|
|
|
9/26/2011
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.24
|
196,640
|
|
|
9/23/2011
|
-0.40 / -4.55%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.70
|
7.60
|
699,000
|
|
|
9/22/2011
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.70
|
7.96
|
227,820
|
|
|
9/21/2011
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.30
|
8.60
|
8.40
|
7.78
|
911,460
|
|
|
9/20/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.80
|
7.87
|
732,810
|
|
|
9/19/2011
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.80
|
8.14
|
1,190,810
|
|
|
9/16/2011
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.50
|
9.00
|
8.90
|
8.14
|
929,210
|
|
|
9/15/2011
|
-0.40 / -4.30%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
8.05
|
196,650
|
|
|
9/14/2011
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.10
|
8.42
|
1,618,460
|
|
|