|
Closing price on 12/9/2016
|
|
| Open |
77.70 |
| High |
77.90 |
| Low |
76.60 |
| Volume |
5,700 |
| Split-adjusted Price |
27.47 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
0.00 / 0.00%
|
77.70
|
77.90
|
76.60
|
77.70
|
76.80
|
27.47
|
5,700
|
|
|
12/8/2016
|
+0.70 / +0.91%
|
76.10
|
77.90
|
76.10
|
77.70
|
77.17
|
27.47
|
9,700
|
|
|
12/7/2016
|
+0.40 / +0.52%
|
76.20
|
78.80
|
76.00
|
77.00
|
76.06
|
27.23
|
17,880
|
|
|
12/6/2016
|
-0.60 / -0.78%
|
77.20
|
77.80
|
76.60
|
76.60
|
77.13
|
27.08
|
23,820
|
|
|
12/5/2016
|
-0.10 / -0.13%
|
79.00
|
79.20
|
77.00
|
77.20
|
77.77
|
27.30
|
33,900
|
|
|
12/2/2016
|
+1.20 / +1.55%
|
77.60
|
79.40
|
77.40
|
78.80
|
77.74
|
27.33
|
59,300
|
|
|
12/1/2016
|
-0.40 / -0.51%
|
78.40
|
78.50
|
77.60
|
77.60
|
77.99
|
26.92
|
74,500
|
|
|
11/30/2016
|
+1.00 / +1.30%
|
77.00
|
79.10
|
76.70
|
78.00
|
77.09
|
27.05
|
388,464
|
|
|
11/29/2016
|
+0.70 / +0.92%
|
75.00
|
80.00
|
75.00
|
77.00
|
77.73
|
26.71
|
14,949
|
|
|
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
|
|
|