Closing price on 7/11/2016
|
|
Open |
68.80 |
High |
69.00 |
Low |
64.00 |
Volume |
101,617 |
Split-adjusted Price |
23.08 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/11/2016
|
-3.50 / -5.11%
|
68.80
|
69.00
|
64.00
|
65.00
|
66.90
|
23.08
|
101,617
|
|
7/8/2016
|
-3.00 / -4.20%
|
71.50
|
72.00
|
68.10
|
68.50
|
69.72
|
24.32
|
143,106
|
|
7/7/2016
|
+2.10 / +3.03%
|
67.80
|
72.00
|
66.30
|
71.50
|
67.28
|
25.39
|
230,864
|
|
7/6/2016
|
+1.40 / +2.06%
|
67.70
|
69.50
|
67.70
|
69.40
|
68.28
|
24.64
|
23,445
|
|
7/5/2016
|
+2.50 / +3.82%
|
72.00
|
72.00
|
66.30
|
68.00
|
67.42
|
24.14
|
891,683
|
|
7/4/2016
|
-0.40 / -0.61%
|
66.00
|
66.30
|
65.00
|
65.50
|
65.61
|
23.26
|
23,200
|
|
7/1/2016
|
+0.10 / +0.15%
|
64.50
|
66.30
|
64.40
|
65.90
|
65.11
|
23.40
|
19,010
|
|
6/30/2016
|
+0.80 / +1.23%
|
65.00
|
66.00
|
64.80
|
65.80
|
65.21
|
23.36
|
30,300
|
|
6/29/2016
|
+0.90 / +1.40%
|
63.30
|
65.00
|
63.00
|
65.00
|
64.10
|
23.08
|
15,863
|
|
6/28/2016
|
+0.10 / +0.16%
|
63.50
|
65.00
|
63.50
|
64.10
|
63.80
|
22.76
|
171,470
|
|
6/27/2016
|
-2.30 / -3.47%
|
64.00
|
64.00
|
62.60
|
64.00
|
63.47
|
22.72
|
5,804
|
|
6/24/2016
|
+0.30 / +0.45%
|
65.50
|
67.50
|
62.70
|
66.30
|
63.98
|
23.54
|
112,543
|
|
6/23/2016
|
+2.00 / +3.13%
|
63.10
|
66.00
|
63.10
|
66.00
|
64.18
|
23.43
|
10,510
|
|
6/22/2016
|
-1.00 / -1.54%
|
64.00
|
66.00
|
64.00
|
64.00
|
65.11
|
22.72
|
16,224
|
|
6/21/2016
|
+1.20 / +1.88%
|
62.10
|
65.20
|
62.10
|
65.00
|
64.18
|
23.08
|
70,843
|
|
6/20/2016
|
-0.20 / -0.31%
|
64.90
|
64.90
|
63.80
|
63.80
|
64.17
|
22.65
|
2,500
|
|
6/17/2016
|
0.00 / 0.00%
|
64.30
|
65.00
|
63.50
|
64.00
|
64.13
|
22.72
|
47,004
|
|
6/16/2016
|
+1.70 / +2.73%
|
61.00
|
67.50
|
61.00
|
64.00
|
63.34
|
22.72
|
20,000
|
|
6/15/2016
|
+1.30 / +2.13%
|
61.00
|
62.50
|
61.00
|
62.30
|
61.72
|
22.12
|
24,500
|
|
6/14/2016
|
-0.90 / -1.45%
|
61.30
|
62.90
|
61.00
|
61.00
|
61.91
|
21.66
|
8,500
|
|
6/13/2016
|
+1.00 / +1.64%
|
58.60
|
62.00
|
58.60
|
61.90
|
61.09
|
21.98
|
38,804
|
|
6/10/2016
|
+1.90 / +3.22%
|
59.00
|
61.00
|
56.70
|
60.90
|
60.04
|
21.62
|
53,620
|
|
6/9/2016
|
+0.50 / +0.85%
|
57.60
|
59.00
|
57.60
|
59.00
|
58.15
|
20.95
|
14,700
|
|
6/8/2016
|
+1.80 / +3.17%
|
59.00
|
59.90
|
56.50
|
58.50
|
58.05
|
20.77
|
40,704
|
|
6/7/2016
|
-0.10 / -0.18%
|
56.50
|
56.80
|
56.00
|
56.70
|
56.15
|
20.13
|
10,220
|
|
6/6/2016
|
-0.10 / -0.18%
|
58.00
|
61.00
|
56.70
|
56.80
|
58.22
|
20.17
|
14,410
|
|
6/3/2016
|
-0.40 / -0.70%
|
57.00
|
57.00
|
56.00
|
56.90
|
56.35
|
20.20
|
6,100
|
|
6/2/2016
|
-0.20 / -0.35%
|
57.00
|
57.30
|
55.20
|
57.30
|
56.14
|
20.34
|
15,304
|
|
6/1/2016
|
-0.10 / -0.17%
|
59.90
|
59.90
|
55.00
|
57.50
|
57.32
|
20.41
|
14,900
|
|
5/31/2016
|
0.00 / 0.00%
|
57.20
|
57.60
|
57.00
|
57.60
|
57.33
|
20.45
|
7,820
|
|
|