|
Closing price on 6/10/2010
|
|
Open |
29.50 |
High |
31.20 |
Low |
29.40 |
Volume |
1,303,930 |
Split-adjusted Price |
28.24 |
|
|
NTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2010
|
+1.40 / +4.70%
|
29.50
|
31.20
|
29.40
|
31.20
|
30.90
|
28.24
|
1,303,930
|
|
6/9/2010
|
-0.50 / -1.65%
|
30.50
|
30.60
|
29.80
|
29.80
|
30.20
|
26.97
|
326,570
|
|
6/8/2010
|
0.00 / 0.00%
|
30.30
|
30.70
|
29.50
|
30.30
|
30.20
|
27.42
|
451,590
|
|
6/7/2010
|
-1.80 / -5.61%
|
30.50
|
30.90
|
30.30
|
30.30
|
30.40
|
27.42
|
924,280
|
|
6/4/2010
|
-1.10 / -3.34%
|
32.50
|
33.00
|
31.80
|
31.80
|
32.28
|
28.78
|
541,500
|
|
6/3/2010
|
-0.50 / -1.50%
|
33.90
|
33.90
|
32.70
|
32.90
|
33.50
|
29.77
|
593,700
|
|
6/2/2010
|
0.00 / 0.00%
|
32.80
|
33.50
|
32.30
|
33.40
|
32.90
|
30.23
|
592,510
|
|
6/1/2010
|
-0.60 / -1.76%
|
33.10
|
34.50
|
32.60
|
33.40
|
33.40
|
30.23
|
722,620
|
|
5/31/2010
|
+0.90 / +2.72%
|
34.70
|
34.70
|
33.50
|
34.00
|
34.60
|
30.77
|
2,562,970
|
|
5/28/2010
|
+1.50 / +4.75%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
29.95
|
63,580
|
|
5/27/2010
|
+1.50 / +4.98%
|
31.60
|
31.60
|
31.50
|
31.60
|
31.60
|
28.60
|
744,230
|
|
5/26/2010
|
+1.40 / +4.88%
|
29.50
|
30.10
|
28.70
|
30.10
|
29.70
|
27.24
|
1,031,040
|
|
5/25/2010
|
-1.40 / -4.65%
|
30.50
|
30.50
|
28.70
|
28.70
|
29.70
|
25.97
|
562,350
|
|
5/24/2010
|
-0.30 / -0.99%
|
28.90
|
31.00
|
28.90
|
30.10
|
29.73
|
27.24
|
1,366,080
|
|
5/21/2010
|
-1.50 / -4.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
27.51
|
11,100
|
|
5/20/2010
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
28.87
|
614,900
|
|
5/19/2010
|
-1.70 / -4.83%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
30.32
|
288,140
|
|
5/18/2010
|
-1.80 / -4.86%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
31.86
|
555,920
|
|
5/17/2010
|
+37.00 / +0.00%
|
42.00
|
42.00
|
36.80
|
37.00
|
38.70
|
33.48
|
634,390
|
|
|
|
|
|
|
|
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
|
|
|
|
|