|
Closing price on 10/26/2011
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
57,490 |
| Split-adjusted Price |
3.26 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
3.26
|
57,490
|
|
|
10/25/2011
|
-0.80 / -4.15%
|
18.80
|
19.00
|
18.50
|
18.50
|
18.50
|
3.24
|
86,240
|
|
|
10/24/2011
|
-0.20 / -1.03%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.30
|
3.38
|
34,460
|
|
|
10/21/2011
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.50
|
3.41
|
180,050
|
|
|
10/20/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
3.33
|
37,540
|
|
|
10/19/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
3.33
|
44,220
|
|
|
10/18/2011
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.80
|
19.00
|
19.00
|
3.33
|
112,690
|
|
|
10/17/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
3.38
|
81,310
|
|
|
10/14/2011
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.30
|
3.38
|
88,530
|
|
|
10/13/2011
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.50
|
3.41
|
47,730
|
|
|
10/12/2011
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.50
|
3.41
|
118,650
|
|
|
10/11/2011
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
3.50
|
134,070
|
|
|
10/10/2011
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.60
|
19.90
|
19.90
|
3.48
|
45,170
|
|
|
10/7/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.50
|
126,150
|
|
|
10/6/2011
|
+0.50 / +2.56%
|
19.80
|
20.40
|
19.70
|
20.00
|
20.00
|
3.50
|
184,730
|
|
|
10/5/2011
|
+0.40 / +2.09%
|
19.30
|
19.90
|
19.30
|
19.50
|
19.50
|
3.41
|
79,840
|
|
|
10/4/2011
|
-0.70 / -3.54%
|
19.10
|
19.80
|
19.10
|
19.10
|
19.10
|
3.34
|
145,970
|
|
|
10/3/2011
|
-0.90 / -4.35%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
3.47
|
46,400
|
|
|
9/30/2011
|
-0.20 / -0.96%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
3.62
|
103,020
|
|
|
9/29/2011
|
-0.80 / -3.69%
|
21.60
|
21.60
|
20.70
|
20.90
|
20.90
|
3.66
|
121,840
|
|
|
9/28/2011
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.60
|
21.70
|
21.70
|
3.80
|
125,110
|
|
|
9/27/2011
|
-0.20 / -0.92%
|
21.70
|
22.20
|
21.60
|
21.60
|
21.60
|
3.78
|
139,900
|
|
|
9/26/2011
|
-0.30 / -1.36%
|
22.00
|
23.00
|
21.70
|
21.80
|
21.80
|
3.82
|
118,340
|
|
|
9/23/2011
|
-0.60 / -2.64%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
3.87
|
147,580
|
|
|
9/22/2011
|
+0.60 / +2.71%
|
22.70
|
22.90
|
22.00
|
22.70
|
22.70
|
3.97
|
150,510
|
|
|
9/21/2011
|
-0.90 / -3.91%
|
23.40
|
23.40
|
21.90
|
22.10
|
22.10
|
3.87
|
331,540
|
|
|
9/20/2011
|
-0.90 / -3.77%
|
23.50
|
23.90
|
22.90
|
23.00
|
23.00
|
4.03
|
224,140
|
|
|
9/19/2011
|
+0.10 / +0.42%
|
22.90
|
24.30
|
22.80
|
23.90
|
23.90
|
4.18
|
174,430
|
|
|
9/16/2011
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
4.17
|
358,600
|
|
|
9/15/2011
|
+0.60 / +2.46%
|
23.50
|
25.00
|
23.30
|
25.00
|
25.00
|
4.38
|
350,800
|
|
|