|
Closing price on 7/27/2017
|
|
| Open |
62.00 |
| High |
62.20 |
| Low |
60.80 |
| Volume |
75,200 |
| Split-adjusted Price |
24.43 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2017
|
-0.20 / -0.32%
|
62.00
|
62.20
|
60.80
|
61.50
|
61.45
|
24.43
|
75,200
|
|
|
7/26/2017
|
+0.20 / +0.33%
|
61.10
|
63.40
|
61.00
|
61.70
|
61.63
|
24.51
|
59,920
|
|
|
7/25/2017
|
+2.10 / +3.54%
|
59.50
|
62.00
|
59.50
|
61.50
|
60.97
|
24.43
|
70,750
|
|
|
7/24/2017
|
0.00 / 0.00%
|
58.60
|
60.00
|
58.00
|
59.40
|
59.48
|
23.60
|
53,850
|
|
|
7/21/2017
|
+1.50 / +2.56%
|
58.40
|
60.10
|
58.30
|
60.00
|
59.40
|
23.84
|
104,509
|
|
|
7/20/2017
|
-1.00 / -1.68%
|
60.00
|
60.00
|
58.40
|
58.50
|
58.57
|
23.24
|
29,300
|
|
|
7/19/2017
|
-1.20 / -1.98%
|
60.70
|
60.70
|
59.40
|
59.50
|
59.86
|
23.64
|
95,336
|
|
|
7/18/2017
|
+2.70 / +4.66%
|
55.60
|
65.00
|
55.60
|
60.70
|
61.02
|
24.11
|
163,620
|
|
|
7/17/2017
|
-0.30 / -0.51%
|
58.50
|
59.00
|
57.00
|
58.00
|
58.16
|
23.04
|
62,800
|
|
|
7/14/2017
|
-0.20 / -0.34%
|
58.00
|
58.90
|
58.00
|
58.00
|
58.34
|
23.04
|
51,705
|
|
|
7/13/2017
|
+0.60 / +1.04%
|
57.50
|
59.60
|
56.80
|
58.20
|
58.06
|
23.12
|
107,850
|
|
|
7/12/2017
|
+5.40 / +10.34%
|
51.60
|
59.60
|
51.50
|
57.60
|
57.21
|
22.88
|
206,350
|
|
|
7/11/2017
|
+0.70 / +1.36%
|
51.00
|
53.00
|
43.80
|
52.20
|
52.38
|
20.74
|
116,900
|
|
|
7/10/2017
|
+0.80 / +1.58%
|
52.00
|
52.00
|
50.00
|
51.50
|
51.48
|
20.46
|
187,000
|
|
|
7/7/2017
|
+2.60 / +5.26%
|
49.00
|
52.10
|
49.00
|
52.00
|
50.66
|
20.66
|
105,325
|
|
|
7/6/2017
|
+0.70 / +1.44%
|
48.40
|
49.60
|
48.40
|
49.40
|
49.20
|
19.62
|
69,700
|
|
|
7/5/2017
|
+2.70 / +5.87%
|
47.00
|
49.20
|
47.00
|
48.70
|
48.43
|
19.35
|
98,930
|
|
|
7/4/2017
|
+1.00 / +2.22%
|
45.00
|
48.00
|
45.00
|
46.00
|
46.02
|
18.27
|
37,600
|
|
|
7/3/2017
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.70
|
45.00
|
44.87
|
17.88
|
18,700
|
|
|
6/30/2017
|
-1.10 / -2.39%
|
45.00
|
45.10
|
44.90
|
44.90
|
45.03
|
17.84
|
19,300
|
|
|
6/29/2017
|
+1.10 / +2.45%
|
44.90
|
46.00
|
44.70
|
46.00
|
45.28
|
18.27
|
5,600
|
|
|
6/28/2017
|
-0.10 / -0.22%
|
44.90
|
45.00
|
44.80
|
44.90
|
44.92
|
17.84
|
10,600
|
|
|
6/27/2017
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.90
|
45.00
|
44.96
|
17.88
|
13,300
|
|
|
6/26/2017
|
+0.10 / +0.22%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.88
|
23,000
|
|
|
6/23/2017
|
0.00 / 0.00%
|
45.00
|
45.40
|
44.80
|
45.00
|
44.95
|
17.88
|
28,410
|
|
|
6/22/2017
|
-0.50 / -1.10%
|
45.50
|
45.50
|
44.60
|
45.00
|
45.02
|
17.88
|
33,300
|
|
|
6/21/2017
|
0.00 / 0.00%
|
45.50
|
45.80
|
45.30
|
45.50
|
45.51
|
18.07
|
10,000
|
|
|
6/20/2017
|
-0.60 / -1.30%
|
45.40
|
45.70
|
45.40
|
45.50
|
45.60
|
18.07
|
10,200
|
|
|
6/19/2017
|
-0.10 / -0.22%
|
46.40
|
46.40
|
46.00
|
46.10
|
46.15
|
18.31
|
21,031
|
|
|
6/16/2017
|
+0.30 / +0.65%
|
46.20
|
46.40
|
46.20
|
46.40
|
46.21
|
18.43
|
3,900
|
|
|