|
Closing price on 2/8/2010
|
|
| Open |
106.00 |
| High |
106.00 |
| Low |
105.20 |
| Volume |
43,700 |
| Split-adjusted Price |
6.49 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.20
|
106.00
|
106.00
|
6.49
|
43,700
|
|
|
2/5/2010
|
-1.10 / -1.03%
|
106.80
|
106.90
|
105.00
|
106.00
|
106.00
|
6.49
|
15,700
|
|
|
2/4/2010
|
+1.10 / +1.04%
|
106.00
|
107.40
|
106.00
|
107.10
|
107.10
|
6.56
|
38,900
|
|
|
2/3/2010
|
+1.00 / +0.95%
|
105.00
|
106.50
|
105.00
|
106.00
|
106.00
|
6.49
|
28,000
|
|
|
2/2/2010
|
+0.50 / +0.48%
|
106.00
|
107.00
|
104.00
|
105.00
|
105.00
|
6.43
|
26,300
|
|
|
2/1/2010
|
-0.50 / -0.48%
|
105.50
|
105.50
|
104.00
|
104.50
|
104.50
|
6.40
|
17,800
|
|
|
1/29/2010
|
0.00 / 0.00%
|
105.00
|
106.00
|
103.00
|
105.00
|
105.00
|
6.43
|
35,000
|
|
|
1/28/2010
|
-1.30 / -1.22%
|
106.00
|
106.00
|
104.90
|
105.00
|
105.00
|
6.43
|
10,800
|
|
|
1/27/2010
|
-3.00 / -2.74%
|
111.90
|
111.90
|
105.00
|
106.30
|
106.30
|
6.51
|
40,300
|
|
|
1/26/2010
|
+3.50 / +3.31%
|
105.50
|
112.00
|
105.50
|
109.30
|
109.30
|
6.69
|
88,700
|
|
|
1/25/2010
|
-0.70 / -0.66%
|
106.00
|
106.20
|
105.80
|
105.80
|
105.80
|
6.48
|
63,300
|
|
|
1/22/2010
|
+2.50 / +2.40%
|
105.00
|
106.50
|
105.00
|
106.50
|
106.50
|
6.52
|
26,300
|
|
|
1/21/2010
|
-3.50 / -3.26%
|
107.00
|
108.00
|
104.00
|
104.00
|
104.00
|
6.37
|
120,000
|
|
|
1/20/2010
|
-2.50 / -2.27%
|
108.90
|
109.00
|
107.00
|
107.50
|
107.50
|
6.58
|
21,700
|
|
|
1/19/2010
|
+2.00 / +1.85%
|
104.00
|
111.00
|
103.50
|
110.00
|
110.00
|
6.74
|
34,800
|
|
|
1/18/2010
|
-4.50 / -4.00%
|
112.00
|
112.00
|
107.00
|
108.00
|
108.00
|
6.61
|
54,600
|
|
|
1/15/2010
|
-0.50 / -0.44%
|
115.00
|
115.00
|
112.50
|
112.50
|
112.50
|
6.89
|
59,500
|
|
|
1/14/2010
|
+1.00 / +0.89%
|
115.00
|
116.00
|
113.00
|
113.00
|
113.00
|
6.92
|
9,800
|
|
|
1/13/2010
|
+3.00 / +2.75%
|
110.00
|
116.00
|
106.00
|
112.00
|
112.00
|
6.86
|
84,100
|
|
|
1/12/2010
|
-5.00 / -4.39%
|
119.50
|
119.50
|
108.00
|
109.00
|
109.00
|
6.67
|
52,000
|
|
|
1/11/2010
|
-4.00 / -3.39%
|
116.00
|
118.00
|
113.00
|
114.00
|
114.00
|
6.98
|
68,400
|
|
|
1/8/2010
|
0.00 / 0.00%
|
117.80
|
123.00
|
114.00
|
118.00
|
118.00
|
7.23
|
108,800
|
|
|
1/7/2010
|
+3.00 / +2.61%
|
115.00
|
120.00
|
115.00
|
118.00
|
118.00
|
7.23
|
118,000
|
|
|
1/6/2010
|
-2.00 / -1.71%
|
119.00
|
120.00
|
113.50
|
115.00
|
115.00
|
7.04
|
89,100
|
|
|
1/5/2010
|
+1.60 / +1.39%
|
118.00
|
119.80
|
116.50
|
117.00
|
117.00
|
7.16
|
73,200
|
|
|
1/4/2010
|
+6.20 / +5.68%
|
110.00
|
115.40
|
110.00
|
115.40
|
115.40
|
7.07
|
87,900
|
|
|
12/31/2009
|
-0.80 / -0.73%
|
110.00
|
115.00
|
106.00
|
109.20
|
109.20
|
6.69
|
118,300
|
|
|
12/30/2009
|
+5.00 / +4.76%
|
106.00
|
111.50
|
103.00
|
110.00
|
110.00
|
6.74
|
120,700
|
|
|
12/29/2009
|
-2.50 / -2.33%
|
110.00
|
110.00
|
103.00
|
105.00
|
105.00
|
6.43
|
48,200
|
|
|
12/28/2009
|
-4.20 / -3.76%
|
111.00
|
111.00
|
107.00
|
107.50
|
107.50
|
6.58
|
51,600
|
|
|