Closing price on 8/3/2017
|
|
Open |
66.50 |
High |
66.90 |
Low |
66.00 |
Volume |
10,585 |
Split-adjusted Price |
29.26 |
|
|
NTP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2017
|
-0.40 / -0.60%
|
66.50
|
66.90
|
66.00
|
66.50
|
66.54
|
29.26
|
10,585
|
|
8/2/2017
|
0.00 / 0.00%
|
66.90
|
66.90
|
66.90
|
66.90
|
66.90
|
29.43
|
6,017
|
|
8/1/2017
|
-1.00 / -1.47%
|
66.70
|
67.70
|
66.70
|
66.90
|
67.23
|
29.43
|
6,248
|
|
7/31/2017
|
0.00 / 0.00%
|
67.80
|
67.90
|
67.80
|
67.90
|
67.81
|
29.87
|
2,047
|
|
7/28/2017
|
+0.60 / +0.89%
|
67.60
|
68.00
|
67.00
|
67.90
|
67.80
|
29.87
|
25,908
|
|
7/27/2017
|
+0.30 / +0.45%
|
67.00
|
68.00
|
67.00
|
67.30
|
67.59
|
29.61
|
21,818
|
|
7/26/2017
|
+0.50 / +0.75%
|
66.60
|
67.80
|
66.50
|
67.00
|
66.83
|
29.48
|
1,272,361
|
|
7/25/2017
|
-0.50 / -0.75%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.44
|
29.26
|
2,821
|
|
7/24/2017
|
-1.00 / -1.47%
|
67.00
|
67.80
|
67.00
|
67.00
|
67.20
|
29.48
|
17,833
|
|
7/21/2017
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.50
|
68.00
|
68.19
|
29.92
|
1,486,491
|
|
7/20/2017
|
0.00 / 0.00%
|
68.00
|
68.10
|
67.00
|
68.00
|
68.00
|
29.92
|
15,020
|
|
7/19/2017
|
0.00 / 0.00%
|
68.10
|
68.20
|
68.00
|
68.00
|
68.10
|
29.92
|
4,351
|
|
7/18/2017
|
-0.10 / -0.15%
|
69.00
|
69.00
|
66.30
|
68.00
|
67.59
|
29.92
|
1,488,980
|
|
7/17/2017
|
+2.10 / +3.18%
|
66.00
|
72.00
|
66.00
|
68.10
|
68.02
|
29.96
|
59,284
|
|
7/14/2017
|
0.00 / 0.00%
|
66.00
|
66.00
|
65.50
|
66.00
|
65.99
|
29.04
|
9,210
|
|
7/13/2017
|
+0.50 / +0.76%
|
65.00
|
66.00
|
64.90
|
66.00
|
65.09
|
29.04
|
18,561
|
|
7/12/2017
|
-0.50 / -0.76%
|
65.50
|
66.50
|
65.50
|
65.50
|
65.50
|
28.82
|
9,200
|
|
7/11/2017
|
0.00 / 0.00%
|
65.00
|
66.00
|
65.00
|
66.00
|
65.86
|
29.04
|
4,300
|
|
7/10/2017
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
29.04
|
0
|
|
7/7/2017
|
+0.50 / +0.76%
|
65.50
|
66.00
|
65.50
|
66.00
|
65.52
|
29.04
|
3,206
|
|
7/6/2017
|
-0.30 / -0.46%
|
65.50
|
65.70
|
64.50
|
65.50
|
65.46
|
28.82
|
47,435
|
|
7/5/2017
|
-0.20 / -0.30%
|
66.00
|
66.00
|
65.80
|
65.80
|
65.84
|
28.95
|
5,700
|
|
7/4/2017
|
-0.10 / -0.15%
|
66.30
|
66.30
|
66.00
|
66.00
|
66.13
|
29.04
|
4,300
|
|
7/3/2017
|
-0.90 / -1.34%
|
67.00
|
67.00
|
66.10
|
66.10
|
66.21
|
29.08
|
3,421
|
|
6/30/2017
|
+0.70 / +1.06%
|
66.50
|
67.00
|
66.00
|
67.00
|
66.69
|
29.48
|
6,006
|
|
6/29/2017
|
+0.80 / +1.22%
|
69.70
|
69.70
|
65.20
|
66.30
|
65.56
|
29.17
|
8,920
|
|
6/28/2017
|
0.00 / 0.00%
|
65.60
|
65.60
|
65.50
|
65.50
|
65.50
|
28.82
|
26,000
|
|
6/27/2017
|
-0.90 / -1.36%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
28.82
|
16,515
|
|
6/26/2017
|
+0.90 / +1.37%
|
65.50
|
66.40
|
65.50
|
66.40
|
65.63
|
29.21
|
712
|
|
6/23/2017
|
0.00 / 0.00%
|
65.30
|
65.50
|
65.30
|
65.50
|
65.50
|
28.82
|
24,710
|
|
|