|
Closing price on 6/7/2017
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
65.00 |
| Volume |
44,100 |
| Split-adjusted Price |
27.94 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
27.94
|
44,100
|
|
|
6/6/2017
|
+0.90 / +1.40%
|
64.90
|
65.00
|
64.10
|
65.00
|
64.89
|
27.94
|
19,989
|
|
|
6/5/2017
|
-1.20 / -1.84%
|
65.50
|
65.50
|
64.10
|
64.10
|
64.99
|
27.55
|
8,500
|
|
|
6/2/2017
|
-1.10 / -1.66%
|
66.50
|
66.60
|
65.20
|
65.30
|
65.78
|
28.07
|
15,621
|
|
|
6/1/2017
|
-13.10 / -16.48%
|
65.50
|
66.50
|
65.50
|
66.40
|
66.28
|
28.54
|
21,550
|
|
|
5/31/2017
|
+1.50 / +1.92%
|
78.20
|
80.50
|
78.20
|
79.50
|
79.93
|
28.11
|
103,385
|
|
|
5/30/2017
|
+1.40 / +1.83%
|
77.50
|
78.00
|
77.00
|
78.00
|
77.52
|
27.58
|
33,795
|
|
|
5/29/2017
|
+0.10 / +0.13%
|
77.50
|
78.00
|
76.60
|
76.60
|
77.43
|
27.08
|
11,100
|
|
|
5/26/2017
|
+0.60 / +0.79%
|
75.90
|
76.50
|
75.50
|
76.50
|
76.04
|
27.05
|
1,244
|
|
|
5/25/2017
|
-0.60 / -0.78%
|
76.00
|
77.00
|
75.00
|
75.90
|
75.83
|
26.84
|
3,530
|
|
|
5/24/2017
|
-1.00 / -1.29%
|
76.30
|
76.50
|
76.00
|
76.50
|
76.20
|
27.05
|
3,600
|
|
|
5/23/2017
|
+0.50 / +0.65%
|
76.80
|
77.50
|
76.80
|
77.50
|
76.99
|
27.40
|
4,587
|
|
|
5/22/2017
|
-0.40 / -0.52%
|
77.30
|
77.40
|
76.50
|
77.00
|
77.02
|
27.23
|
2,597
|
|
|
5/19/2017
|
+0.50 / +0.65%
|
76.70
|
77.40
|
76.20
|
77.40
|
76.30
|
27.37
|
9,320
|
|
|
5/18/2017
|
-0.10 / -0.13%
|
75.10
|
77.50
|
75.10
|
76.90
|
77.04
|
27.19
|
4,524
|
|
|
5/17/2017
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.00
|
77.00
|
76.98
|
27.23
|
8,651
|
|
|
5/16/2017
|
-1.00 / -1.28%
|
76.00
|
78.00
|
76.00
|
77.00
|
77.13
|
27.23
|
16,578
|
|
|
5/15/2017
|
+1.30 / +1.69%
|
77.00
|
78.00
|
77.00
|
78.00
|
77.12
|
27.58
|
13,380
|
|
|
5/12/2017
|
+2.70 / +3.65%
|
73.00
|
78.50
|
73.00
|
76.70
|
77.79
|
27.12
|
39,855
|
|
|
5/11/2017
|
0.00 / 0.00%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.03
|
26.16
|
7,200
|
|
|
5/10/2017
|
+0.50 / +0.68%
|
73.60
|
74.00
|
73.60
|
74.00
|
73.97
|
26.16
|
7,936
|
|
|
5/9/2017
|
+0.50 / +0.68%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.40
|
25.99
|
10,400
|
|
|
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
|
|
|