|
Closing price on 10/27/2020
|
|
| Open |
17.25 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
514,800 |
| Split-adjusted Price |
5.90 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.30 / -1.72%
|
17.25
|
17.80
|
17.10
|
17.10
|
17.43
|
5.90
|
514,800
|
|
|
10/26/2020
|
-0.90 / -4.92%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.96
|
6.00
|
910,750
|
|
|
10/23/2020
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.30
|
18.30
|
18.42
|
6.31
|
420,110
|
|
|
10/22/2020
|
-0.05 / -0.27%
|
18.40
|
18.45
|
18.20
|
18.40
|
18.33
|
6.35
|
311,330
|
|
|
10/21/2020
|
-0.05 / -0.27%
|
18.75
|
18.80
|
18.20
|
18.45
|
18.59
|
6.36
|
1,048,560
|
|
|
10/20/2020
|
0.00 / 0.00%
|
18.45
|
18.65
|
18.40
|
18.50
|
18.52
|
6.38
|
432,480
|
|
|
10/19/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.45
|
18.50
|
18.64
|
6.38
|
572,630
|
|
|
10/16/2020
|
+0.60 / +3.35%
|
18.00
|
18.80
|
17.65
|
18.50
|
18.36
|
6.38
|
863,540
|
|
|
10/15/2020
|
-0.10 / -0.56%
|
18.15
|
18.20
|
17.90
|
17.90
|
17.99
|
6.17
|
408,340
|
|
|
10/14/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.95
|
18.00
|
18.07
|
6.21
|
330,640
|
|
|
10/13/2020
|
+0.15 / +0.85%
|
17.80
|
18.05
|
17.35
|
17.90
|
17.75
|
6.17
|
482,180
|
|
|
10/12/2020
|
-0.85 / -4.57%
|
18.40
|
18.80
|
17.30
|
17.75
|
18.17
|
6.12
|
888,010
|
|
|
10/9/2020
|
0.00 / 0.00%
|
18.65
|
18.70
|
18.30
|
18.60
|
18.59
|
6.41
|
401,340
|
|
|
10/8/2020
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.20
|
18.60
|
18.49
|
6.41
|
668,410
|
|
|
10/7/2020
|
-0.30 / -1.60%
|
18.60
|
18.85
|
18.50
|
18.50
|
18.65
|
6.38
|
559,680
|
|
|
10/6/2020
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.77
|
6.48
|
856,260
|
|
|
10/5/2020
|
+0.75 / +4.16%
|
18.30
|
18.80
|
18.10
|
18.80
|
18.49
|
6.48
|
883,870
|
|
|
10/2/2020
|
-0.10 / -0.55%
|
18.15
|
18.25
|
17.60
|
18.05
|
17.97
|
6.22
|
859,450
|
|
|
10/1/2020
|
+0.30 / +1.68%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.22
|
6.26
|
848,970
|
|
|
9/30/2020
|
+0.45 / +2.59%
|
17.40
|
18.10
|
17.30
|
17.85
|
17.72
|
6.16
|
990,070
|
|
|
9/29/2020
|
-0.25 / -1.42%
|
17.80
|
17.90
|
17.30
|
17.40
|
17.67
|
6.00
|
859,110
|
|
|
9/28/2020
|
+0.70 / +4.13%
|
17.00
|
17.75
|
16.95
|
17.65
|
17.53
|
6.09
|
1,020,460
|
|
|
9/25/2020
|
-0.05 / -0.29%
|
17.05
|
17.05
|
16.85
|
16.95
|
16.91
|
5.85
|
352,690
|
|
|
9/24/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.12
|
5.86
|
383,690
|
|
|
9/23/2020
|
-0.20 / -1.15%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
5.93
|
238,800
|
|
|
9/22/2020
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.25
|
17.40
|
17.39
|
6.00
|
519,440
|
|
|
9/21/2020
|
+0.40 / +2.34%
|
17.20
|
17.75
|
17.20
|
17.50
|
17.47
|
6.04
|
1,183,830
|
|
|
9/18/2020
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.13
|
5.90
|
229,580
|
|
|
9/17/2020
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.60
|
17.10
|
17.08
|
5.90
|
605,410
|
|
|
9/16/2020
|
+0.20 / +1.18%
|
16.90
|
17.20
|
16.80
|
17.20
|
16.97
|
5.93
|
480,250
|
|
|