|
Closing price on 5/30/2019
|
|
| Open |
139.90 |
| High |
144.90 |
| Low |
138.00 |
| Volume |
188,200 |
| Split-adjusted Price |
73.02 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
+3.30 / +2.36%
|
139.90
|
144.90
|
138.00
|
143.20
|
141.64
|
73.02
|
188,200
|
|
|
5/29/2019
|
-1.50 / -1.06%
|
141.90
|
142.60
|
138.00
|
139.90
|
139.79
|
71.33
|
60,000
|
|
|
5/28/2019
|
-2.10 / -1.46%
|
142.60
|
146.90
|
138.50
|
141.40
|
142.26
|
72.10
|
85,400
|
|
|
5/27/2019
|
+8.10 / +5.98%
|
136.00
|
144.00
|
136.00
|
143.50
|
141.36
|
73.17
|
114,900
|
|
|
5/24/2019
|
+5.00 / +3.76%
|
131.60
|
138.00
|
131.60
|
138.00
|
135.44
|
70.37
|
173,100
|
|
|
5/23/2019
|
+5.00 / +3.91%
|
128.00
|
134.40
|
126.10
|
133.00
|
131.63
|
67.82
|
116,400
|
|
|
5/22/2019
|
-1.00 / -0.78%
|
129.60
|
129.60
|
125.50
|
128.00
|
128.06
|
65.27
|
78,200
|
|
|
5/21/2019
|
+0.50 / +0.39%
|
130.00
|
132.50
|
126.10
|
129.00
|
128.63
|
65.78
|
172,000
|
|
|
5/20/2019
|
+10.80 / +9.18%
|
120.00
|
129.40
|
120.00
|
128.50
|
126.59
|
65.52
|
593,200
|
|
|
5/17/2019
|
+5.90 / +5.17%
|
114.40
|
120.00
|
114.10
|
120.00
|
117.74
|
61.19
|
1,259,100
|
|
|
5/16/2019
|
-0.80 / -0.70%
|
113.90
|
115.00
|
113.60
|
114.10
|
114.35
|
58.18
|
47,600
|
|
|
5/15/2019
|
+1.20 / +1.06%
|
113.00
|
115.00
|
112.80
|
114.90
|
113.87
|
58.59
|
165,400
|
|
|
5/14/2019
|
+1.70 / +1.52%
|
111.00
|
113.90
|
110.50
|
113.70
|
112.87
|
57.98
|
75,000
|
|
|
5/13/2019
|
+5.90 / +5.56%
|
106.10
|
112.00
|
106.00
|
112.00
|
109.19
|
57.11
|
154,400
|
|
|
5/10/2019
|
0.00 / 0.00%
|
105.90
|
107.00
|
105.00
|
105.50
|
106.12
|
53.79
|
47,800
|
|
|
5/9/2019
|
-0.10 / -0.09%
|
105.20
|
106.40
|
105.20
|
105.50
|
105.89
|
53.79
|
31,400
|
|
|
5/8/2019
|
+0.60 / +0.57%
|
104.90
|
106.00
|
104.30
|
105.60
|
105.16
|
53.84
|
89,800
|
|
|
5/7/2019
|
+3.00 / +2.94%
|
102.00
|
105.00
|
102.00
|
105.00
|
104.12
|
53.54
|
80,100
|
|
|
5/6/2019
|
-1.30 / -1.26%
|
102.80
|
102.80
|
100.00
|
102.00
|
101.90
|
52.01
|
64,000
|
|
|
5/3/2019
|
-0.50 / -0.48%
|
103.30
|
104.90
|
101.60
|
102.80
|
103.27
|
52.42
|
82,500
|
|
|
5/2/2019
|
-3.00 / -2.82%
|
106.80
|
106.80
|
102.00
|
103.30
|
104.20
|
52.67
|
88,000
|
|
|
4/26/2019
|
+1.10 / +1.04%
|
105.30
|
106.90
|
105.30
|
106.90
|
106.30
|
54.51
|
69,400
|
|
|
4/25/2019
|
-1.60 / -1.49%
|
107.40
|
107.90
|
105.20
|
105.80
|
106.42
|
53.95
|
38,100
|
|
|
4/24/2019
|
+0.20 / +0.19%
|
107.00
|
108.90
|
107.00
|
107.40
|
107.51
|
54.76
|
59,400
|
|
|
4/23/2019
|
+4.20 / +4.08%
|
102.60
|
107.80
|
102.60
|
107.20
|
105.41
|
54.66
|
133,100
|
|
|
4/22/2019
|
-7.50 / -6.79%
|
109.50
|
109.50
|
96.00
|
103.00
|
102.35
|
52.52
|
201,200
|
|
|
4/19/2019
|
-5.50 / -4.85%
|
114.00
|
114.70
|
108.00
|
108.00
|
110.53
|
55.07
|
105,600
|
|
|
4/18/2019
|
-0.20 / -0.18%
|
113.70
|
116.00
|
112.50
|
113.50
|
113.41
|
57.87
|
400,000
|
|
|
4/17/2019
|
-1.70 / -1.47%
|
115.00
|
117.40
|
113.00
|
113.70
|
115.97
|
57.98
|
125,500
|
|
|
4/16/2019
|
+1.80 / +1.58%
|
113.70
|
115.60
|
113.00
|
115.40
|
114.51
|
58.84
|
143,500
|
|
|