|
Closing price on 5/8/2017
|
|
| Open |
73.00 |
| High |
73.50 |
| Low |
73.00 |
| Volume |
27,208 |
| Split-adjusted Price |
25.81 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2017
|
-0.80 / -1.08%
|
73.00
|
73.50
|
73.00
|
73.00
|
73.04
|
25.81
|
27,208
|
|
|
5/5/2017
|
+0.70 / +0.96%
|
74.00
|
74.00
|
73.00
|
73.80
|
73.16
|
26.09
|
4,370
|
|
|
5/4/2017
|
-1.90 / -2.53%
|
74.00
|
74.00
|
73.00
|
73.10
|
73.10
|
25.85
|
9,417
|
|
|
5/3/2017
|
-0.50 / -0.66%
|
75.00
|
75.00
|
72.50
|
75.00
|
74.38
|
26.52
|
7,520
|
|
|
4/28/2017
|
+0.50 / +0.67%
|
75.20
|
75.50
|
75.20
|
75.50
|
75.35
|
26.70
|
473
|
|
|
4/27/2017
|
+0.10 / +0.13%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
26.52
|
3,300
|
|
|
4/26/2017
|
-0.60 / -0.79%
|
71.80
|
75.40
|
71.80
|
74.90
|
73.48
|
26.48
|
115,210
|
|
|
4/25/2017
|
-0.40 / -0.53%
|
75.90
|
75.90
|
75.50
|
75.50
|
75.57
|
26.70
|
12,100
|
|
|
4/24/2017
|
-0.40 / -0.52%
|
76.10
|
76.10
|
75.50
|
75.90
|
75.90
|
26.84
|
3,400
|
|
|
4/21/2017
|
+0.30 / +0.39%
|
76.00
|
76.40
|
76.00
|
76.30
|
76.09
|
26.98
|
14,130
|
|
|
4/20/2017
|
+0.40 / +0.53%
|
76.00
|
76.10
|
75.90
|
76.00
|
76.00
|
26.87
|
7,766
|
|
|
4/19/2017
|
+0.10 / +0.13%
|
75.50
|
75.80
|
75.50
|
75.60
|
75.50
|
26.73
|
2,224
|
|
|
4/18/2017
|
+0.50 / +0.67%
|
75.50
|
75.50
|
75.20
|
75.50
|
75.41
|
26.70
|
14,101
|
|
|
4/17/2017
|
-0.10 / -0.13%
|
75.70
|
75.70
|
75.00
|
75.00
|
75.32
|
26.52
|
12,069
|
|
|
4/14/2017
|
-0.70 / -0.92%
|
76.00
|
76.00
|
75.10
|
75.10
|
75.80
|
26.55
|
31,120
|
|
|
4/13/2017
|
+0.10 / +0.13%
|
76.00
|
76.00
|
73.60
|
75.80
|
75.20
|
26.80
|
102,115
|
|
|
4/12/2017
|
-0.30 / -0.39%
|
76.00
|
76.00
|
75.70
|
75.70
|
75.99
|
26.77
|
68,955
|
|
|
4/11/2017
|
0.00 / 0.00%
|
75.50
|
76.50
|
75.50
|
76.00
|
76.00
|
26.87
|
35,220
|
|
|
4/10/2017
|
0.00 / 0.00%
|
75.90
|
76.00
|
75.50
|
76.00
|
76.00
|
26.87
|
18,820
|
|
|
4/7/2017
|
+0.30 / +0.40%
|
76.00
|
76.00
|
75.50
|
76.00
|
75.96
|
26.87
|
29,930
|
|
|
4/5/2017
|
-1.00 / -1.30%
|
76.70
|
76.70
|
75.70
|
75.70
|
76.05
|
26.77
|
17,100
|
|
|
4/4/2017
|
+1.40 / +1.86%
|
75.30
|
76.90
|
75.30
|
76.70
|
75.61
|
27.12
|
11,849
|
|
|
4/3/2017
|
-2.70 / -3.46%
|
77.90
|
77.90
|
75.10
|
75.30
|
75.87
|
26.62
|
31,802
|
|
|
3/31/2017
|
+0.10 / +0.13%
|
77.00
|
80.00
|
77.00
|
78.00
|
78.75
|
27.58
|
48,100
|
|
|
3/30/2017
|
+2.80 / +3.73%
|
75.50
|
77.90
|
75.00
|
77.90
|
75.20
|
27.54
|
51,505
|
|
|
3/29/2017
|
+0.40 / +0.54%
|
75.50
|
75.70
|
75.00
|
75.10
|
75.44
|
26.55
|
28,002
|
|
|
3/28/2017
|
+1.70 / +2.33%
|
74.00
|
75.00
|
74.00
|
74.70
|
74.89
|
26.41
|
7,200
|
|
|
3/27/2017
|
-2.00 / -2.67%
|
74.80
|
75.00
|
73.00
|
73.00
|
74.53
|
25.81
|
39,870
|
|
|
3/24/2017
|
+2.00 / +2.74%
|
75.50
|
75.50
|
74.00
|
75.00
|
75.00
|
26.52
|
9,653
|
|
|
3/23/2017
|
+0.20 / +0.27%
|
73.50
|
73.50
|
72.50
|
73.00
|
72.95
|
25.81
|
30,104
|
|
|