|
Closing price on 1/3/2018
|
|
| Open |
11.25 |
| High |
11.25 |
| Low |
10.95 |
| Volume |
821,320 |
| Split-adjusted Price |
2.73 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2018
|
-0.20 / -1.79%
|
11.25
|
11.25
|
10.95
|
11.00
|
11.14
|
2.73
|
821,320
|
|
|
1/2/2018
|
+0.30 / +2.75%
|
10.90
|
11.25
|
10.90
|
11.20
|
11.07
|
2.78
|
776,360
|
|
|
12/29/2017
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
2.70
|
521,500
|
|
|
12/28/2017
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.82
|
2.68
|
520,170
|
|
|
12/27/2017
|
+0.20 / +1.90%
|
10.65
|
10.95
|
10.65
|
10.70
|
10.79
|
2.65
|
1,725,800
|
|
|
12/26/2017
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.53
|
2.60
|
507,860
|
|
|
12/25/2017
|
+0.35 / +3.47%
|
10.40
|
10.50
|
10.30
|
10.45
|
10.41
|
2.59
|
730,700
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.05
|
10.10
|
10.10
|
2.50
|
376,820
|
|
|
12/21/2017
|
-0.20 / -1.94%
|
10.35
|
10.35
|
10.10
|
10.10
|
10.23
|
2.50
|
339,300
|
|
|
12/20/2017
|
+0.15 / +1.48%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.20
|
2.55
|
352,880
|
|
|
12/19/2017
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.15
|
10.15
|
10.29
|
2.52
|
157,360
|
|
|
12/18/2017
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.15
|
10.40
|
10.39
|
2.58
|
640,090
|
|
|
12/15/2017
|
-0.15 / -1.45%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.22
|
2.53
|
299,440
|
|
|
12/14/2017
|
+0.35 / +3.50%
|
10.00
|
10.45
|
10.00
|
10.35
|
10.26
|
2.56
|
276,310
|
|
|
12/13/2017
|
-0.20 / -1.96%
|
10.15
|
10.35
|
10.00
|
10.00
|
10.12
|
2.48
|
146,100
|
|
|
12/12/2017
|
+0.22 / +2.20%
|
9.90
|
10.40
|
9.90
|
10.20
|
10.01
|
2.53
|
664,640
|
|
|
12/11/2017
|
-0.22 / -2.16%
|
10.20
|
10.25
|
9.91
|
9.98
|
10.00
|
2.47
|
464,230
|
|
|
12/8/2017
|
+0.05 / +0.49%
|
10.10
|
10.35
|
10.05
|
10.20
|
10.18
|
2.53
|
176,490
|
|
|
12/7/2017
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.05
|
10.15
|
10.12
|
2.52
|
215,280
|
|
|
12/6/2017
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
2.50
|
725,510
|
|
|
12/5/2017
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.62
|
2.58
|
665,310
|
|
|
12/4/2017
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.60
|
10.80
|
10.81
|
2.68
|
643,050
|
|
|
12/1/2017
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.59
|
2.65
|
926,890
|
|
|
11/30/2017
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.39
|
2.55
|
1,043,190
|
|
|
11/29/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.20
|
2.50
|
282,240
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.15
|
10.40
|
10.10
|
10.15
|
10.20
|
2.52
|
378,450
|
|
|
11/27/2017
|
+0.17 / +1.70%
|
10.00
|
10.40
|
9.98
|
10.15
|
10.16
|
2.52
|
997,090
|
|
|
11/24/2017
|
+0.28 / +2.89%
|
9.70
|
10.00
|
9.67
|
9.98
|
9.89
|
2.47
|
364,330
|
|
|
11/23/2017
|
-0.01 / -0.10%
|
9.70
|
9.79
|
9.63
|
9.70
|
9.70
|
2.40
|
168,360
|
|
|
11/22/2017
|
-0.05 / -0.51%
|
9.69
|
9.81
|
9.65
|
9.71
|
9.77
|
2.41
|
162,970
|
|
|