|
Closing price on 2/16/2017
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
47.00 |
| Volume |
109,800 |
| Split-adjusted Price |
18.24 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-2.20 / -4.44%
|
49.10
|
49.10
|
47.00
|
47.40
|
47.94
|
18.24
|
109,800
|
|
|
2/15/2017
|
-1.40 / -2.75%
|
50.60
|
51.00
|
49.50
|
49.60
|
50.32
|
19.09
|
39,700
|
|
|
2/14/2017
|
0.00 / 0.00%
|
51.00
|
51.60
|
50.30
|
51.00
|
51.06
|
19.63
|
87,019
|
|
|
2/13/2017
|
+1.80 / +3.66%
|
50.00
|
53.00
|
49.00
|
51.00
|
50.31
|
19.63
|
128,600
|
|
|
2/10/2017
|
-1.30 / -2.57%
|
50.30
|
50.30
|
48.00
|
49.20
|
49.15
|
18.93
|
41,400
|
|
|
2/9/2017
|
+3.00 / +6.32%
|
49.50
|
52.90
|
49.50
|
50.50
|
50.77
|
19.43
|
39,000
|
|
|
2/8/2017
|
+3.50 / +7.95%
|
44.50
|
47.50
|
44.50
|
47.50
|
46.49
|
18.28
|
55,700
|
|
|
2/7/2017
|
+0.40 / +0.92%
|
43.70
|
44.00
|
43.70
|
44.00
|
43.96
|
16.93
|
82,119
|
|
|
2/6/2017
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
16.78
|
5,100
|
|
|
2/3/2017
|
+0.70 / +1.63%
|
43.50
|
43.70
|
42.60
|
43.70
|
43.59
|
16.82
|
10,700
|
|
|
2/2/2017
|
+3.20 / +8.04%
|
42.00
|
45.20
|
42.00
|
43.00
|
43.72
|
16.55
|
36,200
|
|
|
1/25/2017
|
+2.70 / +7.05%
|
38.40
|
41.00
|
38.40
|
41.00
|
39.79
|
15.78
|
12,400
|
|
|
1/24/2017
|
-0.70 / -1.79%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.15
|
14.74
|
2,000
|
|
|
1/23/2017
|
-0.20 / -0.51%
|
42.00
|
42.00
|
39.00
|
39.00
|
39.46
|
15.01
|
3,500
|
|
|
1/20/2017
|
+5.10 / +14.57%
|
36.00
|
40.10
|
36.00
|
40.10
|
39.20
|
15.43
|
18,700
|
|
|
1/19/2017
|
+2.00 / +6.06%
|
33.00
|
35.00
|
33.00
|
35.00
|
34.87
|
13.47
|
10,600
|
|
|
1/18/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
12.70
|
2,600
|
|
|
1/17/2017
|
+2.00 / +6.45%
|
31.10
|
33.00
|
30.80
|
33.00
|
31.94
|
12.70
|
20,000
|
|
|
1/16/2017
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.00
|
31.00
|
31.51
|
11.93
|
7,100
|
|
|
1/13/2017
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.03
|
12.12
|
3,200
|
|
|
1/12/2017
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.82
|
11.93
|
8,531
|
|
|
1/11/2017
|
-1.30 / -4.09%
|
31.70
|
31.70
|
30.50
|
30.50
|
30.55
|
11.74
|
3,600
|
|
|
1/10/2017
|
+1.00 / +3.25%
|
30.00
|
32.00
|
30.00
|
31.80
|
30.68
|
12.24
|
10,100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
11.85
|
6,000
|
|
|
1/6/2017
|
-3.80 / -10.61%
|
31.00
|
32.00
|
30.50
|
32.00
|
30.77
|
12.31
|
5,200
|
|
|
1/5/2017
|
+4.80 / +15.48%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
13.78
|
100
|
|
|
1/4/2017
|
-4.30 / -12.18%
|
32.00
|
32.00
|
31.00
|
31.00
|
31.17
|
11.93
|
8,900
|
|
|
1/3/2017
|
-6.00 / -14.53%
|
37.50
|
37.50
|
35.30
|
35.30
|
36.45
|
13.58
|
1,700
|
|
|
12/30/2016
|
0.00 / 0.00%
|
37.50
|
43.00
|
37.50
|
37.50
|
41.35
|
14.43
|
1,300
|
|
|
12/29/2016
|
+7.20 / +23.76%
|
37.90
|
37.90
|
37.50
|
37.50
|
37.85
|
14.43
|
3,700
|
|
|