Closing price on 3/28/2012
|
|
Open |
47.30 |
High |
49.00 |
Low |
47.30 |
Volume |
61,500 |
Split-adjusted Price |
7.96 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2012
|
+0.70 / +1.48%
|
47.30
|
49.00
|
47.30
|
48.00
|
48.00
|
7.96
|
61,500
|
|
3/27/2012
|
+0.20 / +0.42%
|
47.00
|
47.50
|
47.00
|
47.30
|
47.30
|
7.85
|
37,800
|
|
3/26/2012
|
+2.30 / +5.13%
|
41.10
|
47.10
|
41.10
|
47.10
|
47.10
|
7.82
|
79,700
|
|
3/23/2012
|
+2.80 / +6.67%
|
42.80
|
44.80
|
42.80
|
44.80
|
44.80
|
7.43
|
46,100
|
|
3/22/2012
|
-2.30 / -5.19%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
6.97
|
100
|
|
3/21/2012
|
+0.30 / +0.68%
|
44.00
|
44.50
|
43.50
|
44.30
|
44.30
|
7.35
|
22,800
|
|
3/20/2012
|
+1.60 / +3.77%
|
42.90
|
44.00
|
42.50
|
44.00
|
44.00
|
7.30
|
43,600
|
|
3/19/2012
|
-0.10 / -0.24%
|
41.40
|
42.40
|
41.40
|
42.40
|
42.40
|
7.04
|
7,600
|
|
3/16/2012
|
-1.30 / -2.97%
|
43.30
|
43.60
|
40.60
|
42.50
|
42.50
|
7.05
|
25,800
|
|
3/15/2012
|
+1.20 / +2.82%
|
44.70
|
44.80
|
43.00
|
43.80
|
43.80
|
7.27
|
9,861,800
|
|
3/14/2012
|
-0.40 / -0.93%
|
46.60
|
46.80
|
42.50
|
42.60
|
42.60
|
7.07
|
24,000
|
|
3/13/2012
|
0.00 / 0.00%
|
44.00
|
44.00
|
41.00
|
43.00
|
43.00
|
7.13
|
23,600
|
|
3/12/2012
|
0.00 / 0.00%
|
43.50
|
43.50
|
39.40
|
43.00
|
43.00
|
7.13
|
52,000
|
|
3/9/2012
|
+1.50 / +3.61%
|
44.00
|
44.00
|
40.60
|
43.00
|
43.00
|
7.13
|
6,600
|
|
3/8/2012
|
-3.20 / -7.16%
|
44.00
|
45.60
|
41.40
|
41.50
|
41.50
|
6.89
|
132,800
|
|
3/7/2012
|
+0.20 / +0.45%
|
42.00
|
44.70
|
41.60
|
44.70
|
44.70
|
7.42
|
62,500
|
|
3/6/2012
|
+2.00 / +4.71%
|
43.00
|
44.90
|
43.00
|
44.50
|
44.50
|
7.38
|
626,430
|
|
3/5/2012
|
+2.50 / +6.25%
|
41.90
|
42.50
|
40.50
|
42.50
|
42.50
|
7.05
|
74,400
|
|
3/2/2012
|
+1.20 / +3.09%
|
39.50
|
40.50
|
39.50
|
40.00
|
40.00
|
6.64
|
140,300
|
|
3/1/2012
|
+0.80 / +2.11%
|
38.50
|
39.00
|
38.40
|
38.80
|
38.80
|
6.44
|
19,100
|
|
2/29/2012
|
+2.50 / +7.04%
|
35.50
|
38.00
|
35.50
|
38.00
|
38.00
|
6.31
|
293,900
|
|
2/28/2012
|
+0.30 / +0.85%
|
35.00
|
36.60
|
35.00
|
35.50
|
35.50
|
5.89
|
24,800
|
|
2/27/2012
|
+1.00 / +2.92%
|
34.00
|
35.20
|
34.00
|
35.20
|
35.20
|
5.84
|
4,800
|
|
2/24/2012
|
+0.30 / +0.88%
|
33.90
|
34.20
|
33.90
|
34.20
|
34.20
|
5.67
|
5,600
|
|
2/23/2012
|
-0.20 / -0.59%
|
33.70
|
34.10
|
33.70
|
33.90
|
33.90
|
5.62
|
139,600
|
|
2/22/2012
|
-0.70 / -2.01%
|
33.50
|
34.50
|
33.50
|
34.10
|
34.10
|
5.66
|
155,600
|
|
2/21/2012
|
-0.40 / -1.14%
|
34.50
|
34.80
|
34.00
|
34.80
|
34.80
|
5.77
|
39,900
|
|
2/20/2012
|
+1.40 / +4.14%
|
34.50
|
35.20
|
33.50
|
35.20
|
35.20
|
5.84
|
136,800
|
|
2/17/2012
|
+1.30 / +4.00%
|
32.50
|
33.80
|
31.80
|
33.80
|
33.80
|
5.61
|
263,200
|
|
2/16/2012
|
+1.10 / +3.50%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.50
|
5.39
|
145,500
|
|
|