|
Closing price on 1/7/2016
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
352,710 |
| Split-adjusted Price |
2.97 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2016
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.02
|
2.97
|
352,710
|
|
|
1/6/2016
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.23
|
3.05
|
465,980
|
|
|
1/5/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.29
|
3.02
|
340,240
|
|
|
1/4/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
3.07
|
226,870
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.44
|
3.10
|
469,350
|
|
|
12/30/2015
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.48
|
3.10
|
190,500
|
|
|
12/29/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.28
|
3.07
|
390,160
|
|
|
12/28/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.28
|
3.05
|
285,220
|
|
|
12/25/2015
|
-0.60 / -4.62%
|
12.90
|
13.20
|
12.20
|
12.40
|
12.50
|
3.07
|
617,230
|
|
|
12/24/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.94
|
3.22
|
384,730
|
|
|
12/23/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.99
|
3.25
|
388,600
|
|
|
12/22/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.01
|
3.25
|
365,830
|
|
|
12/21/2015
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.90
|
13.20
|
13.02
|
3.27
|
456,180
|
|
|
12/18/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.07
|
3.30
|
443,500
|
|
|
12/17/2015
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.19
|
3.30
|
367,450
|
|
|
12/16/2015
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.20
|
13.18
|
3.27
|
590,800
|
|
|
12/15/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.05
|
3.25
|
371,700
|
|
|
12/14/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.93
|
3.25
|
352,750
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.13
|
3.27
|
287,040
|
|
|
12/10/2015
|
-0.90 / -6.38%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.11
|
3.27
|
417,170
|
|
|
12/9/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.11
|
3.25
|
213,740
|
|
|
12/8/2015
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.22
|
3.27
|
285,230
|
|
|
12/7/2015
|
+0.60 / +4.32%
|
13.90
|
14.60
|
13.90
|
14.50
|
14.15
|
3.34
|
274,740
|
|
|
12/4/2015
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.04
|
3.20
|
269,000
|
|
|
12/3/2015
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
3.29
|
215,840
|
|
|
12/2/2015
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.45
|
3.38
|
348,590
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.17
|
3.29
|
488,440
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.25
|
3.29
|
415,030
|
|
|
11/27/2015
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.51
|
3.29
|
423,770
|
|
|
11/26/2015
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.40
|
14.80
|
14.77
|
3.41
|
858,320
|
|
|