|
Closing price on 11/28/2016
|
|
| Open |
80.20 |
| High |
80.20 |
| Low |
72.50 |
| Volume |
64,774 |
| Split-adjusted Price |
26.46 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-4.20 / -5.22%
|
80.20
|
80.20
|
72.50
|
76.30
|
77.30
|
26.46
|
64,774
|
|
|
11/25/2016
|
+0.10 / +0.12%
|
80.40
|
81.80
|
80.40
|
80.50
|
80.58
|
27.92
|
24,330
|
|
|
11/24/2016
|
-1.00 / -1.23%
|
81.50
|
81.50
|
80.40
|
80.40
|
80.53
|
27.89
|
11,500
|
|
|
11/23/2016
|
+0.80 / +0.99%
|
80.30
|
81.40
|
80.10
|
81.40
|
80.24
|
28.23
|
26,134
|
|
|
11/22/2016
|
0.00 / 0.00%
|
80.50
|
81.90
|
80.50
|
80.60
|
80.79
|
27.96
|
32,920
|
|
|
11/21/2016
|
-0.50 / -0.62%
|
82.00
|
82.30
|
80.60
|
80.60
|
81.42
|
27.96
|
18,660
|
|
|
11/18/2016
|
0.00 / 0.00%
|
81.10
|
82.40
|
81.00
|
81.10
|
81.53
|
28.13
|
16,980
|
|
|
11/17/2016
|
-0.40 / -0.49%
|
81.40
|
82.00
|
80.40
|
81.10
|
81.50
|
28.13
|
14,534
|
|
|
11/16/2016
|
-0.50 / -0.61%
|
82.00
|
82.70
|
81.50
|
81.50
|
82.05
|
28.27
|
37,831
|
|
|
11/15/2016
|
+2.00 / +2.50%
|
80.00
|
83.00
|
80.00
|
82.00
|
82.18
|
28.44
|
79,250
|
|
|
11/14/2016
|
+0.10 / +0.13%
|
79.90
|
80.50
|
79.80
|
80.00
|
79.90
|
27.75
|
12,468
|
|
|
11/11/2016
|
0.00 / 0.00%
|
79.00
|
80.90
|
79.00
|
79.90
|
79.38
|
27.71
|
4,828
|
|
|
11/10/2016
|
+2.80 / +3.63%
|
78.40
|
79.90
|
78.00
|
79.90
|
78.57
|
27.71
|
32,436
|
|
|
11/9/2016
|
-0.80 / -1.03%
|
78.10
|
78.10
|
76.00
|
77.10
|
77.12
|
26.74
|
68,650
|
|
|
11/8/2016
|
+0.20 / +0.26%
|
78.80
|
78.80
|
77.70
|
77.90
|
77.95
|
27.02
|
12,655
|
|
|
11/7/2016
|
+0.70 / +0.91%
|
77.20
|
78.50
|
77.20
|
77.70
|
77.52
|
26.95
|
19,919
|
|
|
11/4/2016
|
0.00 / 0.00%
|
77.00
|
78.80
|
77.00
|
77.00
|
77.41
|
26.71
|
19,663
|
|
|
11/3/2016
|
-1.40 / -1.79%
|
78.40
|
78.40
|
75.00
|
77.00
|
77.25
|
26.71
|
39,813
|
|
|
11/2/2016
|
-2.00 / -2.49%
|
80.50
|
82.00
|
78.40
|
78.40
|
79.67
|
27.19
|
26,488
|
|
|
11/1/2016
|
-0.30 / -0.37%
|
80.60
|
80.80
|
79.90
|
80.40
|
80.10
|
27.89
|
12,870
|
|
|
10/31/2016
|
+0.20 / +0.25%
|
80.50
|
81.00
|
79.10
|
80.70
|
80.25
|
27.99
|
15,739
|
|
|
10/28/2016
|
+0.70 / +0.88%
|
80.30
|
80.50
|
79.50
|
80.50
|
79.78
|
27.92
|
28,392
|
|
|
10/27/2016
|
+1.40 / +1.79%
|
79.00
|
79.90
|
78.40
|
79.80
|
79.20
|
27.68
|
10,000
|
|
|
10/26/2016
|
-0.60 / -0.76%
|
79.00
|
80.00
|
76.10
|
78.40
|
77.99
|
27.19
|
20,598
|
|
|
10/25/2016
|
-0.80 / -1.00%
|
81.00
|
83.80
|
78.50
|
79.00
|
80.16
|
27.40
|
47,090
|
|
|
10/24/2016
|
-2.70 / -3.27%
|
81.60
|
82.50
|
79.80
|
79.80
|
81.19
|
27.68
|
60,047
|
|
|
10/21/2016
|
-0.60 / -0.72%
|
83.10
|
84.00
|
81.10
|
82.50
|
82.27
|
28.61
|
33,040
|
|
|
10/20/2016
|
-1.70 / -2.00%
|
85.90
|
85.90
|
83.00
|
83.10
|
83.87
|
28.82
|
37,128
|
|
|
10/19/2016
|
+0.80 / +0.95%
|
84.00
|
85.00
|
84.00
|
84.80
|
84.66
|
29.41
|
21,730
|
|
|
10/18/2016
|
+0.10 / +0.12%
|
84.70
|
84.70
|
83.50
|
84.00
|
83.71
|
29.14
|
9,100
|
|
|