|
Closing price on 5/18/2016
|
|
| Open |
68.00 |
| High |
68.00 |
| Low |
67.00 |
| Volume |
21,000 |
| Split-adjusted Price |
19.07 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2016
|
-0.90 / -1.33%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.27
|
19.07
|
21,000
|
|
|
5/17/2016
|
+0.10 / +0.15%
|
67.00
|
67.90
|
65.00
|
67.90
|
67.80
|
19.33
|
18,800
|
|
|
5/16/2016
|
+0.10 / +0.15%
|
68.20
|
68.30
|
67.30
|
67.80
|
67.55
|
19.30
|
9,400
|
|
|
5/13/2016
|
+0.10 / +0.15%
|
67.30
|
68.60
|
67.30
|
67.70
|
67.60
|
19.27
|
11,915
|
|
|
5/12/2016
|
-0.80 / -1.17%
|
68.40
|
68.80
|
67.00
|
67.60
|
68.40
|
19.24
|
14,200
|
|
|
5/11/2016
|
+0.30 / +0.44%
|
68.10
|
68.50
|
68.00
|
68.40
|
68.34
|
19.47
|
7,107
|
|
|
5/10/2016
|
-1.10 / -1.59%
|
69.30
|
69.30
|
68.00
|
68.10
|
68.17
|
19.38
|
22,280
|
|
|
5/9/2016
|
-0.20 / -0.29%
|
69.90
|
70.90
|
68.00
|
69.20
|
68.96
|
19.70
|
20,905
|
|
|
5/6/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.50
|
69.40
|
69.55
|
19.75
|
11,930
|
|
|
5/5/2016
|
+1.70 / +2.51%
|
69.90
|
72.00
|
69.00
|
69.40
|
70.69
|
19.75
|
22,100
|
|
|
5/4/2016
|
+0.60 / +0.89%
|
68.00
|
68.00
|
66.70
|
67.70
|
67.15
|
19.27
|
23,879
|
|
|
4/29/2016
|
-1.10 / -1.61%
|
68.30
|
69.00
|
66.00
|
67.10
|
67.45
|
19.10
|
22,100
|
|
|
4/28/2016
|
+0.70 / +1.04%
|
67.50
|
68.30
|
65.60
|
68.20
|
67.21
|
19.41
|
8,740
|
|
|
4/27/2016
|
-1.30 / -1.89%
|
66.70
|
68.20
|
66.70
|
67.50
|
67.14
|
19.21
|
25,886
|
|
|
4/26/2016
|
-0.20 / -0.29%
|
69.00
|
69.10
|
68.50
|
68.80
|
68.77
|
19.58
|
42,100
|
|
|
4/25/2016
|
-2.90 / -4.03%
|
72.00
|
72.00
|
69.00
|
69.00
|
70.05
|
19.64
|
56,243
|
|
|
4/22/2016
|
-0.10 / -0.14%
|
70.10
|
72.00
|
70.10
|
71.90
|
71.57
|
20.46
|
12,400
|
|
|
4/21/2016
|
+2.00 / +2.86%
|
70.00
|
72.00
|
69.00
|
72.00
|
70.01
|
20.49
|
45,910
|
|
|
4/20/2016
|
-0.60 / -0.85%
|
71.00
|
71.00
|
69.70
|
70.00
|
70.40
|
19.92
|
17,310
|
|
|
4/19/2016
|
-1.30 / -1.81%
|
72.00
|
72.50
|
70.00
|
70.60
|
71.48
|
20.09
|
13,967
|
|
|
4/15/2016
|
-0.10 / -0.14%
|
69.20
|
73.00
|
69.20
|
71.90
|
71.71
|
20.46
|
43,100
|
|
|
4/14/2016
|
+4.00 / +5.88%
|
66.90
|
72.00
|
66.90
|
72.00
|
68.79
|
20.49
|
39,523
|
|
|
4/13/2016
|
-1.00 / -1.45%
|
69.00
|
69.20
|
67.90
|
68.00
|
68.37
|
19.35
|
49,744
|
|
|
4/12/2016
|
+0.20 / +0.29%
|
67.30
|
70.00
|
67.30
|
69.00
|
69.10
|
19.64
|
37,472
|
|
|
4/11/2016
|
-0.30 / -0.43%
|
66.10
|
69.10
|
66.10
|
68.80
|
68.91
|
19.58
|
61,955
|
|
|
4/8/2016
|
+0.10 / +0.14%
|
69.00
|
69.30
|
68.30
|
69.10
|
68.99
|
19.67
|
88,400
|
|
|
4/7/2016
|
+0.10 / +0.15%
|
68.90
|
70.00
|
68.00
|
69.00
|
68.40
|
19.64
|
30,756
|
|
|
4/6/2016
|
+2.90 / +4.39%
|
66.80
|
69.00
|
66.80
|
68.90
|
68.29
|
19.61
|
48,886
|
|
|
4/5/2016
|
0.00 / 0.00%
|
63.50
|
66.70
|
63.50
|
66.00
|
66.00
|
18.78
|
25,271
|
|
|
4/4/2016
|
-0.10 / -0.15%
|
66.00
|
67.50
|
66.00
|
66.00
|
67.08
|
18.78
|
21,600
|
|
|