|
Closing price on 3/24/2010
|
|
| Open |
110.00 |
| High |
110.50 |
| Low |
108.90 |
| Volume |
27,600 |
| Split-adjusted Price |
8.19 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
-0.50 / -0.45%
|
110.00
|
110.50
|
108.90
|
110.00
|
110.00
|
8.19
|
27,600
|
|
|
3/23/2010
|
0.00 / 0.00%
|
110.00
|
110.60
|
109.60
|
110.50
|
110.50
|
8.23
|
76,800
|
|
|
3/22/2010
|
-2.00 / -1.78%
|
113.00
|
113.00
|
110.50
|
110.50
|
110.50
|
8.23
|
15,800
|
|
|
3/19/2010
|
-2.50 / -2.17%
|
114.00
|
114.00
|
112.00
|
112.50
|
112.50
|
8.37
|
42,800
|
|
|
3/18/2010
|
+1.20 / +1.05%
|
113.50
|
116.00
|
113.20
|
115.00
|
115.00
|
8.56
|
63,600
|
|
|
3/17/2010
|
+1.50 / +1.34%
|
114.80
|
115.00
|
112.50
|
113.80
|
113.80
|
8.47
|
34,000
|
|
|
3/16/2010
|
-5.00 / -4.26%
|
118.00
|
118.00
|
112.00
|
112.30
|
112.30
|
8.36
|
50,200
|
|
|
3/15/2010
|
-1.30 / -1.10%
|
123.00
|
123.00
|
116.00
|
117.30
|
117.30
|
8.73
|
81,100
|
|
|
3/12/2010
|
+4.00 / +3.49%
|
114.00
|
121.60
|
114.00
|
118.60
|
118.60
|
8.83
|
79,700
|
|
|
3/11/2010
|
+3.70 / +3.34%
|
111.00
|
116.00
|
111.00
|
114.60
|
114.60
|
8.53
|
116,800
|
|
|
3/10/2010
|
-1.10 / -0.98%
|
112.00
|
112.00
|
110.00
|
110.90
|
110.90
|
8.26
|
26,200
|
|
|
3/9/2010
|
+1.00 / +0.90%
|
115.00
|
115.00
|
110.50
|
112.00
|
112.00
|
8.34
|
51,900
|
|
|
3/8/2010
|
+1.00 / +0.91%
|
110.00
|
111.50
|
110.00
|
111.00
|
111.00
|
8.26
|
38,600
|
|
|
3/5/2010
|
+0.50 / +0.46%
|
109.10
|
110.50
|
109.10
|
110.00
|
110.00
|
8.19
|
17,500
|
|
|
3/4/2010
|
-2.50 / -2.23%
|
112.00
|
112.10
|
109.00
|
109.50
|
109.50
|
8.15
|
45,900
|
|
|
3/3/2010
|
+4.50 / +4.19%
|
108.00
|
112.00
|
107.70
|
112.00
|
112.00
|
8.34
|
64,400
|
|
|
3/2/2010
|
-0.50 / -0.46%
|
110.00
|
110.00
|
107.30
|
107.50
|
107.50
|
8.00
|
24,300
|
|
|
3/1/2010
|
+1.00 / +0.93%
|
107.00
|
108.00
|
107.00
|
108.00
|
108.00
|
8.04
|
20,000
|
|
|
2/26/2010
|
0.00 / 0.00%
|
106.40
|
107.00
|
106.40
|
107.00
|
107.00
|
7.96
|
7,300
|
|
|
2/25/2010
|
-0.10 / -0.09%
|
107.00
|
107.00
|
106.10
|
107.00
|
107.00
|
7.96
|
9,300
|
|
|
2/24/2010
|
+1.10 / +1.04%
|
105.00
|
107.20
|
105.00
|
107.10
|
107.10
|
7.97
|
26,700
|
|
|
2/23/2010
|
-2.00 / -1.85%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.00
|
7.89
|
17,500
|
|
|
2/22/2010
|
0.00 / 0.00%
|
108.00
|
109.00
|
108.00
|
108.00
|
108.00
|
8.04
|
37,600
|
|
|
2/12/2010
|
+1.00 / +0.93%
|
108.50
|
108.50
|
107.00
|
108.00
|
108.00
|
8.04
|
10,700
|
|
|
2/11/2010
|
0.00 / 0.00%
|
108.50
|
108.50
|
106.40
|
107.00
|
107.00
|
7.96
|
23,400
|
|
|
2/10/2010
|
+3.00 / +2.88%
|
108.00
|
108.00
|
106.00
|
107.00
|
107.00
|
7.96
|
21,900
|
|
|
2/9/2010
|
-2.00 / -1.89%
|
104.00
|
104.50
|
103.50
|
104.00
|
104.00
|
7.74
|
26,500
|
|
|
2/8/2010
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.20
|
106.00
|
106.00
|
7.89
|
43,700
|
|
|
2/5/2010
|
-1.10 / -1.03%
|
106.80
|
106.90
|
105.00
|
106.00
|
106.00
|
7.89
|
15,700
|
|
|
2/4/2010
|
+1.10 / +1.04%
|
106.00
|
107.40
|
106.00
|
107.10
|
107.10
|
7.97
|
38,900
|
|
|