|
Closing price on 1/12/2016
|
|
| Open |
52.50 |
| High |
55.00 |
| Low |
52.50 |
| Volume |
23,900 |
| Split-adjusted Price |
16.02 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2016
|
+1.00 / +1.85%
|
52.50
|
55.00
|
52.50
|
55.00
|
54.75
|
16.02
|
23,900
|
|
|
1/11/2016
|
-4.00 / -6.90%
|
57.50
|
57.50
|
54.00
|
54.00
|
56.14
|
15.73
|
28,100
|
|
|
1/8/2016
|
-0.40 / -0.68%
|
57.60
|
58.00
|
57.60
|
58.00
|
57.80
|
16.90
|
1,800
|
|
|
1/7/2016
|
-0.20 / -0.34%
|
58.90
|
58.90
|
57.00
|
58.40
|
58.27
|
17.01
|
19,200
|
|
|
1/6/2016
|
-0.50 / -0.85%
|
59.10
|
59.20
|
58.10
|
58.60
|
58.62
|
17.07
|
5,400
|
|
|
1/5/2016
|
-1.20 / -1.99%
|
60.00
|
60.00
|
56.50
|
59.10
|
58.80
|
17.22
|
17,100
|
|
|
1/4/2016
|
+0.10 / +0.17%
|
61.00
|
61.20
|
60.20
|
60.30
|
60.54
|
17.13
|
16,300
|
|
|
12/31/2015
|
-0.10 / -0.17%
|
60.80
|
60.80
|
60.10
|
60.20
|
60.37
|
17.10
|
25,710
|
|
|
12/30/2015
|
-0.70 / -1.15%
|
61.00
|
61.00
|
60.30
|
60.30
|
60.79
|
17.13
|
5,347
|
|
|
12/29/2015
|
+0.50 / +0.83%
|
60.50
|
61.00
|
60.20
|
61.00
|
60.64
|
17.33
|
12,400
|
|
|
12/28/2015
|
+0.40 / +0.67%
|
60.00
|
60.50
|
59.60
|
60.50
|
59.83
|
17.19
|
10,573
|
|
|
12/25/2015
|
-0.60 / -0.99%
|
60.70
|
61.00
|
60.00
|
60.10
|
60.16
|
17.07
|
10,800
|
|
|
12/24/2015
|
+0.20 / +0.33%
|
60.50
|
61.40
|
60.50
|
60.70
|
60.90
|
17.24
|
32,400
|
|
|
12/23/2015
|
-0.40 / -0.66%
|
60.80
|
61.00
|
60.00
|
60.50
|
60.25
|
17.19
|
29,463
|
|
|
12/22/2015
|
-1.10 / -1.77%
|
61.00
|
61.20
|
60.70
|
60.90
|
61.04
|
17.30
|
18,543
|
|
|
12/21/2015
|
-0.70 / -1.12%
|
62.40
|
62.40
|
60.60
|
62.00
|
61.58
|
17.61
|
36,430
|
|
|
12/18/2015
|
+1.10 / +1.79%
|
61.60
|
63.50
|
61.40
|
62.70
|
62.67
|
17.81
|
87,653
|
|
|
12/17/2015
|
+0.90 / +1.48%
|
60.60
|
62.00
|
60.60
|
61.60
|
61.29
|
17.50
|
28,250
|
|
|
12/16/2015
|
+0.20 / +0.33%
|
60.40
|
61.30
|
60.40
|
60.70
|
60.83
|
17.24
|
24,900
|
|
|
12/15/2015
|
0.00 / 0.00%
|
60.20
|
61.20
|
60.10
|
60.50
|
60.69
|
17.19
|
30,065
|
|
|
12/14/2015
|
-0.20 / -0.33%
|
60.70
|
61.00
|
60.00
|
60.50
|
60.38
|
17.19
|
18,000
|
|
|
12/11/2015
|
+0.70 / +1.17%
|
60.00
|
61.00
|
60.00
|
60.70
|
60.48
|
17.24
|
7,700
|
|
|
12/10/2015
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.14
|
17.05
|
22,772
|
|
|
12/9/2015
|
-2.00 / -3.23%
|
61.50
|
62.80
|
60.00
|
60.00
|
61.95
|
17.05
|
64,730
|
|
|
12/8/2015
|
+2.60 / +4.38%
|
59.50
|
62.00
|
59.00
|
62.00
|
59.87
|
17.61
|
37,443
|
|
|
12/7/2015
|
-0.60 / -1.00%
|
59.90
|
60.30
|
54.00
|
59.40
|
59.79
|
16.88
|
22,880
|
|
|
12/4/2015
|
-0.40 / -0.66%
|
59.60
|
60.30
|
59.00
|
60.00
|
59.63
|
17.05
|
15,100
|
|
|
12/3/2015
|
+2.10 / +3.60%
|
58.50
|
61.50
|
58.50
|
60.40
|
59.87
|
17.16
|
64,547
|
|
|
12/2/2015
|
-0.20 / -0.34%
|
58.80
|
59.50
|
58.30
|
58.30
|
58.81
|
16.56
|
27,192
|
|
|
12/1/2015
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.72
|
16.62
|
20,050
|
|
|