|
Closing price on 2/3/2016
|
|
| Open |
53.50 |
| High |
53.50 |
| Low |
53.00 |
| Volume |
5,500 |
| Split-adjusted Price |
15.20 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.40
|
53.42
|
15.20
|
5,500
|
|
|
2/2/2016
|
-0.60 / -1.11%
|
53.00
|
54.00
|
53.00
|
53.40
|
53.63
|
15.20
|
14,700
|
|
|
2/1/2016
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
15.37
|
326
|
|
|
1/29/2016
|
+1.40 / +2.66%
|
52.60
|
54.10
|
52.60
|
54.00
|
53.48
|
15.37
|
6,122
|
|
|
1/28/2016
|
-0.80 / -1.50%
|
53.40
|
54.00
|
52.60
|
52.60
|
53.40
|
14.97
|
10,460
|
|
|
1/27/2016
|
+0.30 / +0.56%
|
53.30
|
54.00
|
53.20
|
53.40
|
53.48
|
15.20
|
7,200
|
|
|
1/26/2016
|
-2.90 / -5.18%
|
53.00
|
55.00
|
52.50
|
53.10
|
54.05
|
15.11
|
22,486
|
|
|
1/25/2016
|
+1.00 / +1.82%
|
55.00
|
56.90
|
54.00
|
56.00
|
56.27
|
15.94
|
35,000
|
|
|
1/22/2016
|
+3.90 / +7.63%
|
51.00
|
55.00
|
50.50
|
55.00
|
51.35
|
15.65
|
48,576
|
|
|
1/21/2016
|
-0.20 / -0.39%
|
51.20
|
52.00
|
51.10
|
51.10
|
51.41
|
14.54
|
33,800
|
|
|
1/20/2016
|
+0.10 / +0.20%
|
51.50
|
51.60
|
50.10
|
51.30
|
51.20
|
14.60
|
18,600
|
|
|
1/19/2016
|
+0.10 / +0.20%
|
50.50
|
52.00
|
50.50
|
51.20
|
50.95
|
14.57
|
19,950
|
|
|
1/18/2016
|
-1.80 / -3.40%
|
51.00
|
52.80
|
50.00
|
51.10
|
50.89
|
14.54
|
43,800
|
|
|
1/15/2016
|
-0.60 / -1.12%
|
53.10
|
54.00
|
52.50
|
52.90
|
53.14
|
15.06
|
8,900
|
|
|
1/14/2016
|
-1.70 / -3.08%
|
55.20
|
55.20
|
52.70
|
53.50
|
54.25
|
15.23
|
17,010
|
|
|
1/13/2016
|
+0.20 / +0.36%
|
56.00
|
58.00
|
55.00
|
55.20
|
56.26
|
15.71
|
48,170
|
|
|
1/12/2016
|
+1.00 / +1.85%
|
52.50
|
55.00
|
52.50
|
55.00
|
54.75
|
15.65
|
23,900
|
|
|
1/11/2016
|
-4.00 / -6.90%
|
57.50
|
57.50
|
54.00
|
54.00
|
56.14
|
15.37
|
28,100
|
|
|
1/8/2016
|
-0.40 / -0.68%
|
57.60
|
58.00
|
57.60
|
58.00
|
57.80
|
16.51
|
1,800
|
|
|
1/7/2016
|
-0.20 / -0.34%
|
58.90
|
58.90
|
57.00
|
58.40
|
58.27
|
16.62
|
19,200
|
|
|
1/6/2016
|
-0.50 / -0.85%
|
59.10
|
59.20
|
58.10
|
58.60
|
58.62
|
16.68
|
5,400
|
|
|
1/5/2016
|
-1.20 / -1.99%
|
60.00
|
60.00
|
56.50
|
59.10
|
58.80
|
16.82
|
17,100
|
|
|
1/4/2016
|
+0.10 / +0.17%
|
61.00
|
61.20
|
60.20
|
60.30
|
60.54
|
16.74
|
16,300
|
|
|
12/31/2015
|
-0.10 / -0.17%
|
60.80
|
60.80
|
60.10
|
60.20
|
60.37
|
16.71
|
25,710
|
|
|
12/30/2015
|
-0.70 / -1.15%
|
61.00
|
61.00
|
60.30
|
60.30
|
60.79
|
16.74
|
5,347
|
|
|
12/29/2015
|
+0.50 / +0.83%
|
60.50
|
61.00
|
60.20
|
61.00
|
60.64
|
16.93
|
12,400
|
|
|
12/28/2015
|
+0.40 / +0.67%
|
60.00
|
60.50
|
59.60
|
60.50
|
59.83
|
16.79
|
10,573
|
|
|
12/25/2015
|
-0.60 / -0.99%
|
60.70
|
61.00
|
60.00
|
60.10
|
60.16
|
16.68
|
10,800
|
|
|
12/24/2015
|
+0.20 / +0.33%
|
60.50
|
61.40
|
60.50
|
60.70
|
60.90
|
16.85
|
32,400
|
|
|
12/23/2015
|
-0.40 / -0.66%
|
60.80
|
61.00
|
60.00
|
60.50
|
60.25
|
16.79
|
29,463
|
|
|