|
|
Closing price on 1/7/2019
|
|
| Open |
18.20 |
| High |
18.90 |
| Low |
18.20 |
| Volume |
234,590 |
| Split-adjusted Price |
5.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.74
|
5.13
|
234,590
|
|
|
1/4/2019
|
-0.60 / -3.23%
|
18.50
|
18.65
|
17.45
|
18.00
|
18.01
|
4.88
|
742,340
|
|
|
1/3/2019
|
-1.40 / -7.00%
|
20.00
|
20.10
|
18.60
|
18.60
|
19.20
|
5.05
|
847,010
|
|
|
1/2/2019
|
+1.00 / +5.26%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.86
|
5.43
|
452,250
|
|
|
12/28/2018
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.75
|
19.00
|
18.92
|
5.16
|
266,860
|
|
|
12/27/2018
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.73
|
5.16
|
291,130
|
|
|
12/26/2018
|
+0.30 / +1.67%
|
18.00
|
18.35
|
18.00
|
18.30
|
18.15
|
4.97
|
189,880
|
|
|
12/25/2018
|
-0.45 / -2.44%
|
17.90
|
18.40
|
17.60
|
18.00
|
17.90
|
4.88
|
610,630
|
|
|
12/24/2018
|
+0.35 / +1.93%
|
18.40
|
18.60
|
18.20
|
18.45
|
18.43
|
5.01
|
238,150
|
|
|
12/21/2018
|
+0.30 / +1.69%
|
17.80
|
18.50
|
17.80
|
18.10
|
18.21
|
4.91
|
380,490
|
|
|
12/20/2018
|
+1.15 / +6.91%
|
16.65
|
17.80
|
16.65
|
17.80
|
17.55
|
4.83
|
919,110
|
|
|
12/19/2018
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.20
|
16.65
|
16.50
|
4.52
|
197,150
|
|
|
12/18/2018
|
+0.25 / +1.54%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.29
|
4.46
|
222,770
|
|
|
12/17/2018
|
-0.20 / -1.22%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.32
|
4.40
|
303,920
|
|
|
12/14/2018
|
+0.30 / +1.86%
|
16.10
|
16.80
|
16.10
|
16.40
|
16.33
|
4.45
|
322,030
|
|
|
12/13/2018
|
-0.35 / -2.13%
|
16.45
|
16.80
|
16.10
|
16.10
|
16.39
|
4.37
|
175,730
|
|
|
12/12/2018
|
-0.10 / -0.60%
|
16.85
|
16.90
|
16.30
|
16.45
|
16.44
|
4.46
|
307,830
|
|
|
12/11/2018
|
-0.35 / -2.07%
|
16.60
|
17.00
|
16.20
|
16.55
|
16.43
|
4.49
|
1,074,640
|
|
|
12/10/2018
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.70
|
16.90
|
16.87
|
4.59
|
199,410
|
|
|
12/7/2018
|
+0.30 / +1.78%
|
16.85
|
17.35
|
16.85
|
17.20
|
17.15
|
4.67
|
289,580
|
|
|
12/6/2018
|
-0.15 / -0.88%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.93
|
4.59
|
187,120
|
|
|
12/5/2018
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.50
|
17.05
|
16.76
|
4.63
|
923,310
|
|
|
12/4/2018
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.70
|
17.05
|
17.03
|
4.63
|
479,800
|
|
|
12/3/2018
|
+0.55 / +3.37%
|
16.20
|
17.20
|
16.20
|
16.85
|
16.80
|
4.57
|
288,780
|
|
|
11/30/2018
|
+1.05 / +6.89%
|
15.25
|
16.30
|
15.20
|
16.30
|
16.14
|
4.42
|
901,120
|
|
|
11/29/2018
|
+0.65 / +4.45%
|
14.70
|
15.40
|
14.70
|
15.25
|
15.15
|
4.14
|
575,120
|
|
|
11/28/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.35
|
14.60
|
14.59
|
3.96
|
267,080
|
|
|
11/27/2018
|
+0.25 / +1.74%
|
14.30
|
14.90
|
14.10
|
14.60
|
14.49
|
3.96
|
1,001,960
|
|
|
11/26/2018
|
-1.05 / -6.82%
|
15.05
|
15.30
|
14.35
|
14.35
|
14.70
|
3.89
|
1,073,670
|
|
|
11/23/2018
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.05
|
15.40
|
15.34
|
4.18
|
537,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|