Closing price on 10/6/2017
|
|
Open |
72.30 |
High |
72.30 |
Low |
71.90 |
Volume |
20,800 |
Split-adjusted Price |
31.68 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2017
|
0.00 / 0.00%
|
72.30
|
72.30
|
71.90
|
72.00
|
71.96
|
31.68
|
20,800
|
|
10/5/2017
|
-0.40 / -0.55%
|
72.20
|
72.40
|
70.10
|
72.00
|
71.84
|
31.68
|
139,118
|
|
10/4/2017
|
+0.40 / +0.56%
|
72.20
|
72.40
|
71.90
|
72.40
|
72.22
|
31.85
|
72,820
|
|
10/3/2017
|
-0.50 / -0.69%
|
72.50
|
72.50
|
71.30
|
72.00
|
71.99
|
31.68
|
36,900
|
|
10/2/2017
|
+1.00 / +1.40%
|
70.00
|
73.40
|
69.10
|
72.50
|
72.60
|
31.90
|
98,112
|
|
9/29/2017
|
0.00 / 0.00%
|
72.00
|
72.00
|
70.10
|
71.50
|
70.89
|
31.46
|
43,252
|
|
9/28/2017
|
+0.30 / +0.42%
|
72.00
|
72.20
|
71.20
|
71.50
|
71.89
|
31.46
|
1,886,353
|
|
9/27/2017
|
+1.90 / +2.74%
|
69.70
|
73.50
|
69.70
|
71.20
|
71.74
|
31.33
|
3,269,480
|
|
9/26/2017
|
+0.70 / +1.02%
|
69.90
|
69.90
|
68.80
|
69.30
|
69.25
|
30.49
|
899,776
|
|
9/25/2017
|
-0.40 / -0.58%
|
70.00
|
70.10
|
68.60
|
68.60
|
69.29
|
30.18
|
1,104,821
|
|
9/22/2017
|
0.00 / 0.00%
|
69.90
|
69.90
|
67.00
|
69.00
|
68.83
|
30.36
|
14,666
|
|
9/21/2017
|
+0.50 / +0.73%
|
74.00
|
74.00
|
69.00
|
69.00
|
69.43
|
30.36
|
24,800
|
|
9/20/2017
|
+1.30 / +1.93%
|
69.40
|
69.40
|
67.60
|
68.50
|
67.73
|
30.14
|
7,200
|
|
9/19/2017
|
-1.80 / -2.61%
|
68.00
|
68.00
|
66.50
|
67.20
|
67.11
|
29.57
|
13,363
|
|
9/18/2017
|
+0.50 / +0.73%
|
70.00
|
70.00
|
68.80
|
69.00
|
69.20
|
30.36
|
4,400
|
|
9/15/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
30.14
|
3,500
|
|
9/14/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
30.14
|
9
|
|
9/13/2017
|
-1.00 / -1.44%
|
72.00
|
72.00
|
68.50
|
68.50
|
68.83
|
30.14
|
11,140
|
|
9/12/2017
|
+0.10 / +0.14%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
30.58
|
3,648
|
|
9/11/2017
|
-0.40 / -0.57%
|
69.00
|
69.50
|
69.00
|
69.40
|
69.20
|
30.53
|
19,446
|
|
9/8/2017
|
+0.80 / +1.16%
|
69.50
|
69.90
|
69.00
|
69.80
|
69.75
|
30.71
|
18,241
|
|
9/7/2017
|
+0.90 / +1.32%
|
72.00
|
72.00
|
69.00
|
69.00
|
70.36
|
30.36
|
3,105
|
|
9/6/2017
|
+0.10 / +0.15%
|
67.00
|
68.10
|
67.00
|
68.10
|
67.74
|
29.96
|
19,886
|
|
9/5/2017
|
+1.00 / +1.49%
|
65.20
|
68.90
|
65.20
|
68.00
|
66.41
|
29.92
|
6,908
|
|
9/1/2017
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.70
|
67.00
|
66.89
|
29.48
|
15,750
|
|
8/31/2017
|
+2.00 / +3.08%
|
65.00
|
67.00
|
65.00
|
67.00
|
66.98
|
29.48
|
26,960
|
|
8/30/2017
|
0.00 / 0.00%
|
65.00
|
65.10
|
65.00
|
65.00
|
65.06
|
28.60
|
1,600
|
|
8/29/2017
|
+0.50 / +0.78%
|
64.50
|
65.00
|
64.50
|
65.00
|
64.68
|
28.60
|
13,600
|
|
8/28/2017
|
+1.50 / +2.38%
|
66.00
|
66.00
|
64.00
|
64.50
|
64.48
|
28.38
|
4,550
|
|
8/25/2017
|
-1.00 / -1.56%
|
64.00
|
64.10
|
63.00
|
63.00
|
63.65
|
27.72
|
27,956
|
|
|