Closing price on 11/5/2009
|
|
Open |
118.50 |
High |
125.70 |
Low |
118.00 |
Volume |
116,900 |
Split-adjusted Price |
9.52 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2009
|
+6.40 / +5.40%
|
118.50
|
125.70
|
118.00
|
124.90
|
124.90
|
9.52
|
116,900
|
|
11/4/2009
|
+0.60 / +0.51%
|
115.00
|
120.00
|
115.00
|
118.50
|
118.50
|
9.03
|
161,000
|
|
11/3/2009
|
-5.50 / -4.46%
|
123.00
|
125.00
|
115.00
|
117.90
|
117.90
|
8.98
|
338,900
|
|
11/2/2009
|
-8.10 / -6.16%
|
132.00
|
132.00
|
123.40
|
123.40
|
123.40
|
9.40
|
142,200
|
|
10/30/2009
|
+2.50 / +1.94%
|
136.20
|
136.20
|
129.50
|
131.50
|
131.50
|
10.02
|
112,800
|
|
10/29/2009
|
-4.00 / -3.01%
|
132.00
|
132.00
|
125.00
|
129.00
|
129.00
|
9.83
|
156,100
|
|
10/28/2009
|
+4.00 / +3.10%
|
130.00
|
133.00
|
128.80
|
133.00
|
133.00
|
10.13
|
393,300
|
|
10/27/2009
|
-1.00 / -0.77%
|
132.00
|
132.00
|
126.50
|
129.00
|
129.00
|
9.83
|
365,600
|
|
10/26/2009
|
-2.00 / -1.52%
|
132.00
|
135.50
|
128.00
|
130.00
|
130.00
|
9.91
|
298,600
|
|
10/23/2009
|
-3.00 / -2.22%
|
137.50
|
138.00
|
128.00
|
132.00
|
132.00
|
10.06
|
211,100
|
|
10/22/2009
|
+3.40 / +2.58%
|
140.00
|
140.00
|
134.00
|
135.00
|
135.00
|
10.29
|
250,700
|
|
10/21/2009
|
+5.90 / +4.69%
|
131.60
|
131.60
|
127.00
|
131.60
|
131.60
|
10.03
|
263,700
|
|
10/20/2009
|
+8.20 / +6.98%
|
119.00
|
125.70
|
119.00
|
125.70
|
125.70
|
9.58
|
332,400
|
|
10/19/2009
|
+1.50 / +1.29%
|
115.00
|
118.00
|
115.00
|
117.50
|
117.50
|
8.95
|
185,700
|
|
10/16/2009
|
-3.00 / -2.52%
|
123.00
|
123.00
|
115.70
|
116.00
|
116.00
|
8.84
|
144,400
|
|
10/15/2009
|
-1.00 / -0.83%
|
124.00
|
124.00
|
117.00
|
119.00
|
119.00
|
9.07
|
167,800
|
|
10/14/2009
|
+4.00 / +3.45%
|
115.00
|
121.00
|
115.00
|
120.00
|
120.00
|
9.14
|
129,600
|
|
10/13/2009
|
-3.80 / -3.17%
|
124.00
|
124.00
|
113.00
|
116.00
|
116.00
|
8.84
|
139,800
|
|
10/12/2009
|
+6.80 / +6.02%
|
119.80
|
119.80
|
115.00
|
119.80
|
119.80
|
9.13
|
184,600
|
|
10/9/2009
|
+7.40 / +7.01%
|
107.20
|
113.00
|
106.10
|
113.00
|
113.00
|
8.61
|
189,800
|
|
10/8/2009
|
+0.20 / +0.19%
|
106.00
|
107.00
|
105.00
|
105.60
|
105.60
|
8.05
|
129,800
|
|
10/7/2009
|
+6.50 / +6.57%
|
99.90
|
105.80
|
99.90
|
105.40
|
105.40
|
8.03
|
217,800
|
|
10/6/2009
|
+1.10 / +1.12%
|
98.50
|
99.90
|
98.50
|
98.90
|
98.90
|
7.54
|
121,800
|
|
10/5/2009
|
-1.20 / -1.21%
|
98.00
|
98.00
|
97.00
|
97.80
|
97.80
|
7.45
|
72,100
|
|
10/2/2009
|
0.00 / 0.00%
|
97.00
|
99.00
|
94.10
|
99.00
|
99.00
|
7.54
|
181,500
|
|
10/1/2009
|
0.00 / 0.00%
|
100.00
|
101.00
|
98.00
|
99.00
|
99.00
|
7.54
|
269,500
|
|
9/30/2009
|
+1.00 / +1.02%
|
98.00
|
102.00
|
97.30
|
99.00
|
99.00
|
7.54
|
169,100
|
|
9/29/2009
|
+2.00 / +2.08%
|
97.00
|
98.00
|
95.30
|
98.00
|
98.00
|
7.47
|
190,900
|
|
9/28/2009
|
-0.10 / -0.10%
|
96.20
|
96.50
|
95.20
|
96.00
|
96.00
|
7.31
|
93,100
|
|
9/25/2009
|
-0.10 / -0.10%
|
96.00
|
97.00
|
95.40
|
96.10
|
96.10
|
7.32
|
154,700
|
|
|