|
Closing price on 9/19/2011
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
1,190,810 |
| Split-adjusted Price |
8.14 |
|
|
NTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2011
|
+0.10 / +1.08%
|
9.40
|
9.70
|
8.90
|
9.40
|
9.10
|
8.51
|
1,817,860
|
|
|
9/12/2011
|
-0.10 / -1.06%
|
9.20
|
9.40
|
8.90
|
9.30
|
9.10
|
8.42
|
451,120
|
|
|
9/9/2011
|
-0.40 / -4.12%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.70
|
8.42
|
395,630
|
|
|
9/8/2011
|
+0.30 / +3.19%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.70
|
8.78
|
253,470
|
|
|
9/7/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
8.90
|
9.40
|
9.30
|
8.51
|
321,150
|
|
|
9/6/2011
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.90
|
8.14
|
267,450
|
|
|
9/5/2011
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.50
|
8.90
|
8.80
|
8.05
|
180,990
|
|
|
9/1/2011
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.60
|
7.96
|
390,540
|
|
|
8/31/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.30
|
7.60
|
258,060
|
|
|
8/30/2011
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.00
|
8.40
|
8.30
|
7.60
|
209,090
|
|
|
8/29/2011
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
7.51
|
245,860
|
|
|
8/26/2011
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
7.33
|
139,140
|
|
|
8/25/2011
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.70
|
8.10
|
8.00
|
7.33
|
173,520
|
|
|
8/24/2011
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.90
|
7.24
|
122,640
|
|
|
8/23/2011
|
-0.30 / -3.75%
|
8.00
|
8.20
|
7.70
|
7.70
|
7.90
|
6.97
|
46,200
|
|
|
8/22/2011
|
+0.10 / +1.27%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.00
|
7.24
|
128,450
|
|
|
8/19/2011
|
-0.40 / -4.88%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
7.06
|
203,590
|
|
|
8/18/2011
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.20
|
7.42
|
1,462,910
|
|
|
8/17/2011
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
7.42
|
1,077,770
|
|
|
8/16/2011
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.80
|
8.10
|
8.10
|
7.33
|
628,860
|
|
|
8/15/2011
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
7.90
|
7.24
|
517,560
|
|
|
8/12/2011
|
+0.30 / +4.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.40
|
7.06
|
1,840,980
|
|
|
8/11/2011
|
+0.20 / +2.74%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
6.79
|
209,100
|
|
|
8/10/2011
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
6.61
|
1,058,330
|
|
|
8/9/2011
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
6.33
|
804,550
|
|
|
8/8/2011
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.80
|
6.24
|
240,080
|
|
|