|
|
Closing price on 10/3/2017
|
|
| Open |
9.60 |
| High |
9.65 |
| Low |
9.50 |
| Volume |
473,790 |
| Split-adjusted Price |
2.38 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2017
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.50
|
9.59
|
9.58
|
2.38
|
473,790
|
|
|
10/2/2017
|
-0.01 / -0.10%
|
9.61
|
9.70
|
9.50
|
9.60
|
9.55
|
2.38
|
519,800
|
|
|
9/29/2017
|
+0.08 / +0.84%
|
9.52
|
9.62
|
9.52
|
9.61
|
9.59
|
2.38
|
522,200
|
|
|
9/28/2017
|
-0.09 / -0.94%
|
9.54
|
9.62
|
9.53
|
9.53
|
9.56
|
2.36
|
465,390
|
|
|
9/27/2017
|
+0.04 / +0.42%
|
9.56
|
9.66
|
9.55
|
9.62
|
9.56
|
2.38
|
472,210
|
|
|
9/26/2017
|
0.00 / 0.00%
|
9.52
|
9.69
|
9.52
|
9.58
|
9.56
|
2.37
|
482,030
|
|
|
9/25/2017
|
+0.01 / +0.10%
|
9.51
|
9.69
|
9.51
|
9.58
|
9.56
|
2.37
|
463,110
|
|
|
9/22/2017
|
0.00 / 0.00%
|
9.50
|
9.57
|
9.50
|
9.57
|
9.51
|
2.37
|
626,250
|
|
|
9/21/2017
|
-0.02 / -0.21%
|
9.58
|
9.61
|
9.50
|
9.57
|
9.55
|
2.37
|
577,460
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.58
|
9.59
|
9.59
|
2.38
|
511,870
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.58
|
9.62
|
9.58
|
9.59
|
9.60
|
2.38
|
553,370
|
|
|
9/18/2017
|
0.00 / 0.00%
|
9.58
|
9.80
|
9.55
|
9.59
|
9.60
|
2.38
|
636,420
|
|
|
9/15/2017
|
-0.09 / -0.93%
|
9.68
|
9.68
|
9.55
|
9.59
|
9.60
|
2.38
|
551,240
|
|
|
9/14/2017
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.62
|
9.68
|
9.66
|
2.40
|
559,430
|
|
|
9/13/2017
|
+0.07 / +0.73%
|
9.67
|
9.70
|
9.61
|
9.68
|
9.65
|
2.40
|
508,260
|
|
|
9/12/2017
|
+0.11 / +1.16%
|
9.56
|
9.70
|
9.56
|
9.61
|
9.64
|
2.38
|
573,220
|
|
|
9/11/2017
|
-0.40 / -4.04%
|
9.73
|
9.88
|
9.50
|
9.50
|
9.65
|
2.35
|
732,890
|
|
|
9/8/2017
|
-0.06 / -0.60%
|
9.95
|
9.97
|
9.90
|
9.90
|
9.93
|
2.45
|
574,580
|
|
|
9/7/2017
|
+0.01 / +0.10%
|
9.98
|
9.99
|
9.95
|
9.96
|
9.96
|
2.47
|
538,320
|
|
|
9/6/2017
|
-0.03 / -0.30%
|
9.98
|
10.00
|
9.88
|
9.95
|
9.94
|
2.47
|
557,390
|
|
|
9/5/2017
|
+0.06 / +0.60%
|
9.86
|
9.98
|
9.86
|
9.98
|
9.92
|
2.47
|
549,050
|
|
|
9/1/2017
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.88
|
9.92
|
9.93
|
2.46
|
538,380
|
|
|
8/31/2017
|
+0.04 / +0.40%
|
9.99
|
10.00
|
9.92
|
9.94
|
9.98
|
2.46
|
558,440
|
|
|
8/30/2017
|
-0.25 / -2.46%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.04
|
2.45
|
569,750
|
|
|
8/29/2017
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.80
|
10.15
|
10.11
|
2.52
|
895,350
|
|
|
8/28/2017
|
+0.16 / +1.63%
|
9.84
|
10.00
|
9.84
|
10.00
|
9.92
|
2.48
|
628,220
|
|
|
8/25/2017
|
-0.03 / -0.30%
|
9.96
|
9.96
|
9.80
|
9.84
|
9.86
|
2.44
|
556,010
|
|
|
8/24/2017
|
+0.11 / +1.13%
|
10.00
|
10.00
|
9.79
|
9.87
|
9.82
|
2.45
|
615,460
|
|
|
8/23/2017
|
-0.15 / -1.51%
|
9.78
|
9.89
|
9.76
|
9.76
|
9.81
|
2.42
|
539,440
|
|
|
8/22/2017
|
+0.24 / +2.48%
|
9.78
|
9.91
|
9.67
|
9.91
|
9.80
|
2.46
|
753,870
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|