|
Closing price on 10/3/2019
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
22.25 |
| Volume |
173,780 |
| Split-adjusted Price |
6.93 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.25
|
22.80
|
22.42
|
6.93
|
173,780
|
|
|
10/2/2019
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.73
|
6.87
|
103,340
|
|
|
10/1/2019
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.88
|
6.99
|
122,360
|
|
|
9/30/2019
|
-0.70 / -3.03%
|
22.90
|
23.05
|
22.30
|
22.40
|
22.73
|
6.81
|
337,850
|
|
|
9/27/2019
|
-0.70 / -2.94%
|
23.90
|
23.90
|
22.90
|
23.10
|
23.42
|
7.02
|
354,020
|
|
|
9/26/2019
|
+0.05 / +0.21%
|
23.65
|
23.90
|
23.60
|
23.80
|
23.67
|
7.23
|
88,450
|
|
|
9/25/2019
|
+0.05 / +0.21%
|
23.90
|
23.90
|
23.65
|
23.75
|
23.70
|
7.22
|
74,260
|
|
|
9/24/2019
|
+0.20 / +0.85%
|
23.45
|
23.90
|
23.45
|
23.70
|
23.69
|
7.20
|
132,360
|
|
|
9/23/2019
|
+0.50 / +2.17%
|
23.00
|
23.90
|
23.00
|
23.50
|
23.37
|
7.14
|
369,940
|
|
|
9/20/2019
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.90
|
23.00
|
23.01
|
6.99
|
116,620
|
|
|
9/19/2019
|
+0.25 / +1.10%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.88
|
6.99
|
63,690
|
|
|
9/18/2019
|
+0.10 / +0.44%
|
22.80
|
23.05
|
22.70
|
22.75
|
22.86
|
6.91
|
126,520
|
|
|
9/17/2019
|
-0.15 / -0.66%
|
22.60
|
23.00
|
22.60
|
22.65
|
22.83
|
6.88
|
156,620
|
|
|
9/16/2019
|
-0.10 / -0.44%
|
22.85
|
23.10
|
22.80
|
22.80
|
22.90
|
6.93
|
2,023,150
|
|
|
9/13/2019
|
+0.05 / +0.22%
|
22.80
|
23.00
|
22.65
|
22.90
|
22.75
|
6.96
|
85,660
|
|
|
9/12/2019
|
+0.35 / +1.56%
|
22.50
|
22.90
|
22.50
|
22.85
|
22.78
|
6.94
|
342,740
|
|
|
9/11/2019
|
+0.55 / +2.51%
|
21.80
|
22.50
|
21.80
|
22.50
|
22.31
|
6.84
|
147,160
|
|
|
9/10/2019
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.75
|
21.95
|
21.89
|
6.67
|
281,710
|
|
|
9/9/2019
|
-0.35 / -1.57%
|
21.90
|
22.80
|
21.80
|
21.95
|
22.15
|
6.67
|
466,310
|
|
|
9/6/2019
|
-0.70 / -3.04%
|
22.85
|
23.20
|
22.30
|
22.30
|
22.78
|
6.78
|
308,500
|
|
|
9/5/2019
|
+0.20 / +0.88%
|
22.40
|
23.60
|
22.40
|
23.00
|
23.24
|
6.99
|
458,970
|
|
|
9/4/2019
|
-0.30 / -1.30%
|
23.10
|
23.10
|
21.50
|
22.80
|
22.00
|
6.93
|
1,102,790
|
|
|
9/3/2019
|
-1.55 / -6.29%
|
24.50
|
24.95
|
23.10
|
23.10
|
24.16
|
7.02
|
402,000
|
|
|
8/30/2019
|
+0.05 / +0.20%
|
24.80
|
24.90
|
24.40
|
24.65
|
24.64
|
7.49
|
382,900
|
|
|
8/29/2019
|
-0.45 / -1.80%
|
25.35
|
25.35
|
24.10
|
24.60
|
24.74
|
7.48
|
448,380
|
|
|
8/28/2019
|
+0.25 / +1.01%
|
24.80
|
25.40
|
24.60
|
25.05
|
24.92
|
7.61
|
571,640
|
|
|
8/27/2019
|
-0.70 / -2.75%
|
25.50
|
25.70
|
24.80
|
24.80
|
25.10
|
7.54
|
1,096,040
|
|
|
8/26/2019
|
-0.50 / -1.92%
|
25.80
|
26.00
|
25.40
|
25.50
|
25.64
|
7.75
|
615,620
|
|
|
8/23/2019
|
-0.45 / -1.70%
|
26.45
|
26.45
|
25.80
|
26.00
|
26.10
|
7.90
|
1,198,100
|
|
|
8/22/2019
|
-0.05 / -0.19%
|
26.50
|
26.70
|
26.40
|
26.45
|
26.50
|
8.04
|
360,960
|
|
|