|
Closing price on 3/20/2008
|
|
| Open |
67.00 |
| High |
70.00 |
| Low |
66.00 |
| Volume |
50,300 |
| Split-adjusted Price |
3.57 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2008
|
-1.70 / -2.51%
|
67.00
|
70.00
|
66.00
|
66.10
|
66.10
|
3.57
|
50,300
|
|
|
3/19/2008
|
+1.80 / +2.73%
|
70.00
|
70.80
|
66.10
|
67.80
|
67.80
|
3.67
|
170,100
|
|
|
3/18/2008
|
-6.50 / -8.97%
|
66.00
|
70.00
|
65.70
|
66.00
|
66.00
|
3.57
|
208,100
|
|
|
3/17/2008
|
-5.30 / -6.81%
|
75.00
|
75.00
|
71.50
|
72.50
|
72.50
|
3.92
|
136,700
|
|
|
3/14/2008
|
-0.20 / -0.26%
|
78.00
|
78.00
|
74.00
|
77.80
|
77.80
|
4.21
|
77,500
|
|
|
3/13/2008
|
+1.10 / +1.43%
|
77.00
|
80.50
|
76.50
|
78.00
|
78.00
|
4.22
|
126,700
|
|
|
3/12/2008
|
+2.10 / +2.81%
|
75.50
|
79.00
|
70.00
|
76.90
|
76.90
|
4.16
|
192,200
|
|
|
3/11/2008
|
-5.20 / -6.50%
|
81.50
|
81.50
|
73.80
|
74.80
|
74.80
|
4.04
|
107,000
|
|
|
3/10/2008
|
+4.40 / +5.82%
|
83.10
|
83.10
|
76.00
|
80.00
|
80.00
|
4.33
|
288,900
|
|
|
3/7/2008
|
+6.80 / +9.88%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
4.09
|
16,600
|
|
|
3/6/2008
|
+1.80 / +2.69%
|
68.80
|
68.80
|
68.80
|
68.80
|
68.80
|
3.72
|
4,400
|
|
|
3/5/2008
|
-0.90 / -1.33%
|
61.50
|
70.00
|
61.20
|
67.00
|
67.00
|
3.62
|
129,900
|
|
|
3/4/2008
|
-7.10 / -9.47%
|
70.20
|
70.20
|
67.90
|
67.90
|
67.90
|
3.67
|
85,600
|
|
|
3/3/2008
|
-5.20 / -6.48%
|
79.80
|
79.80
|
71.60
|
75.00
|
75.00
|
4.06
|
83,000
|
|
|
2/29/2008
|
-1.50 / -1.84%
|
80.00
|
80.20
|
78.20
|
80.20
|
80.20
|
4.34
|
53,800
|
|
|
2/28/2008
|
+1.20 / +1.49%
|
80.00
|
90.00
|
80.00
|
81.70
|
81.70
|
4.42
|
74,600
|
|
|
2/27/2008
|
0.00 / 0.00%
|
77.00
|
84.50
|
77.00
|
80.50
|
80.50
|
4.35
|
75,100
|
|
|
2/26/2008
|
-5.60 / -6.50%
|
90.00
|
90.00
|
78.10
|
80.50
|
80.50
|
4.35
|
72,400
|
|
|
2/25/2008
|
+5.60 / +6.96%
|
79.00
|
86.10
|
79.00
|
86.10
|
86.10
|
4.66
|
133,800
|
|
|
2/22/2008
|
-0.50 / -0.62%
|
78.20
|
83.00
|
72.60
|
80.50
|
80.50
|
4.35
|
107,900
|
|
|
2/21/2008
|
-8.00 / -8.99%
|
90.00
|
90.00
|
79.90
|
81.00
|
81.00
|
4.38
|
210,900
|
|
|
2/20/2008
|
-2.00 / -2.20%
|
90.00
|
93.00
|
86.50
|
89.00
|
89.00
|
4.81
|
146,400
|
|
|
2/19/2008
|
-1.00 / -1.09%
|
92.00
|
92.00
|
87.00
|
91.00
|
91.00
|
4.92
|
167,000
|
|
|
2/18/2008
|
-4.50 / -4.66%
|
94.90
|
94.90
|
90.10
|
92.00
|
92.00
|
4.97
|
55,300
|
|
|
2/15/2008
|
-1.50 / -1.53%
|
100.00
|
100.00
|
96.00
|
96.50
|
96.50
|
5.22
|
23,300
|
|
|
2/14/2008
|
+1.00 / +1.03%
|
97.20
|
100.00
|
97.00
|
98.00
|
98.00
|
5.30
|
17,900
|
|
|
2/13/2008
|
-4.00 / -3.96%
|
99.00
|
99.00
|
96.00
|
97.00
|
97.00
|
5.24
|
9,800
|
|
|
2/12/2008
|
-4.00 / -3.81%
|
101.00
|
102.00
|
98.00
|
101.00
|
101.00
|
5.46
|
19,600
|
|
|
2/1/2008
|
+1.50 / +1.45%
|
103.00
|
105.50
|
102.30
|
105.00
|
105.00
|
5.68
|
54,600
|
|
|
1/31/2008
|
-0.50 / -0.48%
|
110.00
|
113.80
|
97.00
|
103.50
|
103.50
|
5.60
|
43,800
|
|
|