Closing price on 9/8/2017
|
|
Open |
66.40 |
High |
70.00 |
Low |
66.40 |
Volume |
54,320 |
Split-adjusted Price |
27.88 |
|
|
NTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2017
|
+1.60 / +2.41%
|
66.40
|
70.00
|
66.40
|
68.00
|
67.47
|
27.88
|
54,320
|
|
9/7/2017
|
+1.40 / +2.15%
|
64.10
|
66.40
|
64.10
|
66.40
|
65.87
|
27.22
|
47,105
|
|
9/6/2017
|
-0.10 / -0.15%
|
64.60
|
65.50
|
64.60
|
65.00
|
65.19
|
26.65
|
15,600
|
|
9/5/2017
|
-0.60 / -0.91%
|
66.00
|
66.00
|
65.00
|
65.10
|
65.47
|
26.69
|
57,500
|
|
9/1/2017
|
-0.20 / -0.30%
|
65.60
|
66.20
|
56.00
|
65.90
|
65.71
|
27.02
|
61,005
|
|
8/31/2017
|
+1.60 / +2.48%
|
64.20
|
66.20
|
64.20
|
66.10
|
65.64
|
27.10
|
69,300
|
|
8/30/2017
|
+2.00 / +3.20%
|
63.00
|
64.90
|
62.30
|
64.50
|
64.10
|
26.44
|
93,415
|
|
8/29/2017
|
-0.40 / -0.64%
|
61.20
|
64.00
|
61.20
|
62.50
|
62.34
|
25.62
|
41,900
|
|
8/28/2017
|
-0.60 / -0.94%
|
61.10
|
63.50
|
61.10
|
62.90
|
62.09
|
25.79
|
77,930
|
|
8/25/2017
|
-0.50 / -0.78%
|
63.60
|
64.10
|
63.30
|
63.40
|
63.52
|
25.99
|
34,200
|
|
8/24/2017
|
0.00 / 0.00%
|
63.80
|
64.50
|
63.70
|
63.90
|
64.01
|
26.20
|
44,200
|
|
8/23/2017
|
+0.50 / +0.79%
|
63.40
|
64.00
|
63.30
|
63.90
|
63.72
|
26.20
|
28,430
|
|
8/22/2017
|
+1.10 / +1.77%
|
62.10
|
65.50
|
62.00
|
63.40
|
63.96
|
25.99
|
110,800
|
|
8/21/2017
|
+0.50 / +0.81%
|
61.10
|
64.00
|
61.10
|
62.30
|
62.56
|
25.54
|
70,635
|
|
8/18/2017
|
+0.60 / +0.97%
|
62.30
|
62.50
|
61.00
|
62.40
|
61.76
|
25.58
|
29,500
|
|
8/17/2017
|
+1.30 / +2.15%
|
60.50
|
63.60
|
60.50
|
61.80
|
62.33
|
25.33
|
100,025
|
|
8/16/2017
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.24
|
24.80
|
37,400
|
|
8/15/2017
|
+0.90 / +1.51%
|
59.40
|
61.60
|
59.40
|
60.50
|
60.48
|
24.80
|
77,198
|
|
8/14/2017
|
+0.20 / +0.34%
|
60.00
|
60.00
|
59.00
|
59.60
|
59.35
|
24.43
|
30,400
|
|
8/11/2017
|
+0.10 / +0.17%
|
59.40
|
59.60
|
59.00
|
59.60
|
59.42
|
24.43
|
13,100
|
|
8/10/2017
|
-0.30 / -0.50%
|
58.80
|
59.50
|
58.80
|
59.50
|
59.35
|
24.39
|
18,600
|
|
8/9/2017
|
-0.60 / -0.99%
|
60.00
|
60.20
|
59.30
|
59.80
|
59.74
|
24.51
|
13,200
|
|
8/8/2017
|
-0.20 / -0.33%
|
62.00
|
62.00
|
59.90
|
60.40
|
60.26
|
24.76
|
36,430
|
|
8/7/2017
|
+1.20 / +2.02%
|
60.30
|
60.60
|
59.70
|
60.60
|
60.29
|
24.84
|
37,600
|
|
8/4/2017
|
+1.60 / +2.74%
|
58.00
|
60.50
|
55.10
|
60.10
|
59.37
|
24.64
|
18,600
|
|
8/3/2017
|
-1.50 / -2.50%
|
60.50
|
60.50
|
58.50
|
58.50
|
58.86
|
23.98
|
51,530
|
|
8/2/2017
|
+1.70 / +2.92%
|
58.30
|
60.00
|
58.30
|
60.00
|
59.40
|
24.60
|
11,512
|
|
8/1/2017
|
-1.60 / -2.67%
|
60.00
|
60.00
|
58.00
|
58.30
|
58.52
|
23.90
|
128,000
|
|
7/31/2017
|
-0.90 / -1.48%
|
61.20
|
61.50
|
59.80
|
59.90
|
60.09
|
24.56
|
38,800
|
|
7/28/2017
|
-0.90 / -1.46%
|
60.80
|
61.50
|
60.00
|
60.60
|
60.76
|
24.84
|
27,200
|
|
|