|
|
Closing price on 1/9/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
389,690 |
| Split-adjusted Price |
3.09 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
3.09
|
389,690
|
|
|
1/8/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
3.07
|
326,700
|
|
|
1/7/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
3.04
|
790,810
|
|
|
1/6/2014
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
3.04
|
343,440
|
|
|
1/3/2014
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
3.00
|
349,760
|
|
|
1/2/2014
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
3.02
|
384,160
|
|
|
12/31/2013
|
+0.40 / +2.90%
|
13.90
|
14.30
|
13.80
|
14.20
|
14.20
|
3.07
|
853,240
|
|
|
12/30/2013
|
-0.60 / -4.17%
|
14.40
|
14.50
|
13.70
|
13.80
|
13.80
|
2.98
|
899,430
|
|
|
12/27/2013
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.30
|
14.40
|
14.40
|
3.11
|
541,310
|
|
|
12/26/2013
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
3.13
|
590,810
|
|
|
12/25/2013
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.15
|
775,300
|
|
|
12/24/2013
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.70
|
14.80
|
14.80
|
3.20
|
440,930
|
|
|
12/23/2013
|
+0.40 / +2.76%
|
14.90
|
15.10
|
14.60
|
14.90
|
14.90
|
3.22
|
746,280
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
3.13
|
766,280
|
|
|
12/19/2013
|
+0.20 / +1.40%
|
14.30
|
14.70
|
14.30
|
14.50
|
14.50
|
3.13
|
742,360
|
|
|
12/18/2013
|
-0.30 / -2.05%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
3.09
|
387,650
|
|
|
12/17/2013
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.60
|
3.15
|
320,950
|
|
|
12/16/2013
|
-0.90 / -5.77%
|
14.80
|
14.80
|
14.30
|
14.70
|
14.70
|
3.17
|
432,600
|
|
|
12/13/2013
|
+0.20 / +1.30%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.15
|
522,880
|
|
|
12/12/2013
|
+0.30 / +1.99%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
3.11
|
606,320
|
|
|
12/11/2013
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.10
|
3.05
|
976,230
|
|
|
12/10/2013
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
3.13
|
796,780
|
|
|
12/9/2013
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.50
|
15.60
|
15.60
|
3.15
|
1,545,060
|
|
|
12/6/2013
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.80
|
3.19
|
880,900
|
|
|
12/5/2013
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
3.15
|
1,224,890
|
|
|
12/4/2013
|
+0.80 / +5.37%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.70
|
3.17
|
3,252,710
|
|
|
12/3/2013
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
3.01
|
1,059,790
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
2.99
|
417,510
|
|
|
11/29/2013
|
+0.40 / +2.78%
|
15.00
|
15.20
|
14.60
|
14.80
|
14.80
|
2.99
|
1,676,540
|
|
|
11/28/2013
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
2.91
|
363,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|