|
Closing price on 3/3/2017
|
|
| Open |
70.00 |
| High |
70.10 |
| Low |
70.00 |
| Volume |
8,108 |
| Split-adjusted Price |
24.79 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
+0.10 / +0.14%
|
70.00
|
70.10
|
70.00
|
70.10
|
70.00
|
24.79
|
8,108
|
|
|
3/2/2017
|
-0.30 / -0.43%
|
70.10
|
70.40
|
70.00
|
70.00
|
70.06
|
24.75
|
14,444
|
|
|
3/1/2017
|
-0.20 / -0.28%
|
70.10
|
70.50
|
70.00
|
70.30
|
70.06
|
24.86
|
19,110
|
|
|
2/28/2017
|
-1.30 / -1.81%
|
71.80
|
71.80
|
70.00
|
70.50
|
70.59
|
24.93
|
16,956
|
|
|
2/27/2017
|
-0.20 / -0.28%
|
72.00
|
72.00
|
71.20
|
71.80
|
71.67
|
25.39
|
8,200
|
|
|
2/24/2017
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.20
|
25.46
|
19,334
|
|
|
2/23/2017
|
-0.20 / -0.27%
|
73.10
|
73.20
|
72.10
|
73.00
|
72.80
|
25.81
|
23,229
|
|
|
2/22/2017
|
-0.30 / -0.41%
|
73.50
|
73.50
|
73.20
|
73.20
|
73.38
|
25.88
|
15,583
|
|
|
2/21/2017
|
-0.60 / -0.81%
|
74.00
|
74.50
|
73.50
|
73.50
|
74.09
|
25.99
|
39,199
|
|
|
2/20/2017
|
-0.40 / -0.54%
|
74.50
|
74.60
|
74.00
|
74.10
|
74.29
|
26.20
|
17,605
|
|
|
2/17/2017
|
0.00 / 0.00%
|
74.50
|
74.50
|
74.30
|
74.50
|
74.47
|
26.34
|
18,683
|
|
|
2/16/2017
|
0.00 / 0.00%
|
76.00
|
76.80
|
74.50
|
74.50
|
75.55
|
26.34
|
46,750
|
|
|
2/15/2017
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.20
|
74.50
|
74.51
|
26.34
|
89,080
|
|
|
2/14/2017
|
0.00 / 0.00%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.88
|
26.34
|
27,971
|
|
|
2/13/2017
|
0.00 / 0.00%
|
74.60
|
74.90
|
74.10
|
74.50
|
74.45
|
26.34
|
58,543
|
|
|
2/10/2017
|
-0.10 / -0.13%
|
74.80
|
75.50
|
74.50
|
74.50
|
74.71
|
26.34
|
44,174
|
|
|
2/9/2017
|
-2.30 / -2.99%
|
76.10
|
76.80
|
71.90
|
74.60
|
74.82
|
26.38
|
37,110
|
|
|
2/8/2017
|
+1.30 / +1.72%
|
75.70
|
76.90
|
75.70
|
76.90
|
76.03
|
27.19
|
3,400
|
|
|
2/7/2017
|
+0.60 / +0.80%
|
76.00
|
79.00
|
74.50
|
75.60
|
75.18
|
26.73
|
46,911
|
|
|
2/6/2017
|
-1.00 / -1.32%
|
76.10
|
76.10
|
74.60
|
75.00
|
75.02
|
26.52
|
16,910
|
|
|
2/3/2017
|
-1.20 / -1.55%
|
77.20
|
77.20
|
76.00
|
76.00
|
76.76
|
26.87
|
2,700
|
|
|
2/2/2017
|
-0.20 / -0.26%
|
77.50
|
77.50
|
77.00
|
77.20
|
77.16
|
27.30
|
6,300
|
|
|
1/25/2017
|
+1.20 / +1.57%
|
76.20
|
77.40
|
76.00
|
77.40
|
76.72
|
27.37
|
4,910
|
|
|
1/24/2017
|
+0.20 / +0.26%
|
68.40
|
77.00
|
68.40
|
76.20
|
76.28
|
26.94
|
8,750
|
|
|
1/23/2017
|
0.00 / 0.00%
|
75.10
|
76.40
|
75.10
|
76.00
|
75.76
|
26.87
|
4,230
|
|
|
1/20/2017
|
-0.80 / -1.04%
|
77.00
|
77.00
|
76.00
|
76.00
|
76.86
|
26.87
|
20,250
|
|
|
1/19/2017
|
-0.20 / -0.26%
|
77.00
|
77.10
|
76.80
|
76.80
|
76.99
|
27.15
|
11,500
|
|
|
1/18/2017
|
-0.10 / -0.13%
|
77.00
|
77.30
|
77.00
|
77.00
|
77.00
|
27.23
|
10,302
|
|
|
1/17/2017
|
+0.10 / +0.13%
|
77.20
|
77.50
|
77.00
|
77.10
|
77.09
|
27.26
|
8,600
|
|
|
1/16/2017
|
-0.40 / -0.52%
|
77.30
|
77.30
|
77.00
|
77.00
|
77.25
|
27.23
|
7,126
|
|
|