Closing price on 12/24/2010
|
|
Open |
85.50 |
High |
89.00 |
Low |
85.50 |
Volume |
4,300 |
Split-adjusted Price |
6.77 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/24/2010
|
+2.10 / +2.42%
|
85.50
|
89.00
|
85.50
|
89.00
|
89.00
|
6.77
|
4,300
|
|
12/23/2010
|
-1.10 / -1.25%
|
84.30
|
88.00
|
84.20
|
86.90
|
86.90
|
6.61
|
19,000
|
|
12/22/2010
|
+1.00 / +1.15%
|
87.50
|
89.00
|
84.00
|
88.00
|
88.00
|
6.70
|
3,700
|
|
12/21/2010
|
0.00 / 0.00%
|
83.40
|
87.00
|
83.40
|
87.00
|
87.00
|
6.62
|
5,100
|
|
12/20/2010
|
+1.00 / +1.16%
|
85.00
|
87.00
|
85.00
|
87.00
|
87.00
|
6.62
|
8,300
|
|
12/17/2010
|
+2.00 / +2.38%
|
86.90
|
86.90
|
84.00
|
86.00
|
86.00
|
6.55
|
6,500
|
|
12/16/2010
|
-2.50 / -2.89%
|
84.50
|
84.50
|
84.00
|
84.00
|
84.00
|
6.39
|
200
|
|
12/15/2010
|
+0.50 / +0.58%
|
89.80
|
89.80
|
86.50
|
86.50
|
86.50
|
6.58
|
51,100
|
|
12/14/2010
|
-3.20 / -3.59%
|
86.60
|
86.60
|
86.00
|
86.00
|
86.00
|
6.55
|
13,400
|
|
12/13/2010
|
+4.20 / +4.94%
|
85.00
|
89.40
|
85.00
|
89.20
|
89.20
|
6.79
|
44,400
|
|
12/10/2010
|
+2.40 / +2.91%
|
82.60
|
85.00
|
82.50
|
85.00
|
85.00
|
6.47
|
8,800
|
|
12/9/2010
|
+0.60 / +0.73%
|
82.00
|
82.60
|
81.60
|
82.60
|
82.60
|
6.29
|
1,900
|
|
12/8/2010
|
-1.20 / -1.44%
|
83.30
|
83.30
|
82.00
|
82.00
|
82.00
|
6.24
|
8,100
|
|
12/7/2010
|
-0.80 / -0.95%
|
83.50
|
84.00
|
83.10
|
83.20
|
83.20
|
6.33
|
18,500
|
|
12/6/2010
|
-1.00 / -1.18%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
6.39
|
1,000
|
|
12/3/2010
|
-1.00 / -1.16%
|
83.20
|
85.00
|
83.20
|
85.00
|
85.00
|
6.47
|
1,200
|
|
12/2/2010
|
+3.40 / +4.12%
|
82.20
|
86.00
|
82.00
|
86.00
|
86.00
|
6.55
|
9,700
|
|
12/1/2010
|
-2.40 / -2.82%
|
84.70
|
84.70
|
82.60
|
82.60
|
82.60
|
6.29
|
5,600
|
|
11/30/2010
|
+1.00 / +1.19%
|
87.00
|
87.00
|
85.00
|
85.00
|
85.00
|
6.47
|
3,200
|
|
11/29/2010
|
-1.00 / -1.18%
|
86.00
|
86.00
|
80.10
|
84.00
|
84.00
|
6.39
|
6,100
|
|
11/26/2010
|
+0.40 / +0.47%
|
85.10
|
85.10
|
79.00
|
85.00
|
85.00
|
6.47
|
13,700
|
|
11/25/2010
|
+2.10 / +2.55%
|
84.00
|
84.60
|
83.00
|
84.60
|
84.60
|
6.44
|
13,900
|
|
11/24/2010
|
+0.20 / +0.24%
|
82.00
|
82.50
|
80.00
|
82.50
|
82.50
|
6.28
|
1,600
|
|
11/23/2010
|
-0.10 / -0.12%
|
82.30
|
82.30
|
82.30
|
82.30
|
82.30
|
6.26
|
0
|
|
11/22/2010
|
-0.30 / -0.36%
|
82.00
|
82.50
|
82.00
|
82.40
|
82.40
|
6.27
|
3,700
|
|
11/19/2010
|
+0.10 / +0.12%
|
82.70
|
82.70
|
82.00
|
82.70
|
82.70
|
6.30
|
10,100
|
|
11/18/2010
|
+0.20 / +0.24%
|
81.00
|
83.00
|
81.00
|
82.60
|
82.60
|
6.29
|
15,600
|
|
11/17/2010
|
+1.50 / +1.85%
|
82.40
|
82.40
|
82.40
|
82.40
|
82.40
|
6.27
|
100
|
|
11/16/2010
|
-0.10 / -0.12%
|
80.00
|
80.90
|
80.00
|
80.90
|
80.90
|
6.16
|
21,800
|
|
11/15/2010
|
-0.30 / -0.37%
|
82.00
|
82.00
|
80.90
|
81.00
|
81.00
|
6.17
|
39,000
|
|
|