|
|
Closing price on 3/4/2014
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
389,500 |
| Split-adjusted Price |
3.80 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2014
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
389,500
|
|
|
3/3/2014
|
+0.30 / +9.38%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
381,800
|
|
|
2/28/2014
|
+0.40 / +13.79%
|
3.00
|
3.30
|
2.90
|
3.30
|
3.00
|
3.30
|
492,612
|
|
|
2/27/2014
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.80
|
2.90
|
3.00
|
2.90
|
156,760
|
|
|
2/26/2014
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
186,353
|
|
|
2/25/2014
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
82,252
|
|
|
2/24/2014
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
107,340
|
|
|
2/21/2014
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
140,140
|
|
|
2/20/2014
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
259,170
|
|
|
2/19/2014
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
251,254
|
|
|
2/18/2014
|
+0.10 / +3.57%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
21,010
|
|
|
2/17/2014
|
-0.10 / -3.45%
|
2.90
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
404,300
|
|
|
2/14/2014
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
94,600
|
|
|
2/13/2014
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.80
|
2.80
|
52,209
|
|
|
2/12/2014
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.70
|
2.80
|
2.80
|
2.80
|
73,705
|
|
|
2/11/2014
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
34,712
|
|
|
2/10/2014
|
-0.20 / -6.90%
|
3.10
|
3.10
|
2.70
|
2.70
|
2.90
|
2.70
|
9,722
|
|
|
2/7/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
21,120
|
|
|
2/6/2014
|
+0.20 / +7.41%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
13,400
|
|
|
1/27/2014
|
+0.20 / +7.69%
|
2.40
|
2.80
|
2.40
|
2.80
|
2.60
|
2.80
|
7,956
|
|
|
1/24/2014
|
+0.10 / +3.57%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.80
|
2.90
|
66,100
|
|
|
1/23/2014
|
-0.50 / -15.15%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
18,714
|
|
|
1/22/2014
|
-0.20 / -5.71%
|
2.90
|
3.30
|
2.90
|
3.30
|
3.00
|
3.30
|
1,800
|
|
|
1/21/2014
|
+0.20 / +6.06%
|
2.90
|
3.50
|
2.90
|
3.50
|
3.10
|
3.50
|
92,410
|
|
|
1/20/2014
|
0.00 / 0.00%
|
3.00
|
3.40
|
3.00
|
3.30
|
3.20
|
3.30
|
188,010
|
|
|
1/17/2014
|
-0.30 / -8.57%
|
3.80
|
3.80
|
3.20
|
3.20
|
3.50
|
3.20
|
61,900
|
|
|
1/16/2014
|
+1.00 / +40.00%
|
3.50
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
282,500
|
|
|
7/22/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
7/19/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
7/18/2013
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|