|
Closing price on 10/4/2016
|
|
| Open |
9.59 |
| High |
9.59 |
| Low |
9.40 |
| Volume |
406,080 |
| Split-adjusted Price |
2.33 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.18 / -1.88%
|
9.59
|
9.59
|
9.40
|
9.40
|
9.49
|
2.33
|
406,080
|
|
|
10/3/2016
|
+0.18 / +1.91%
|
9.40
|
9.60
|
9.25
|
9.58
|
9.50
|
2.37
|
625,110
|
|
|
9/30/2016
|
+0.45 / +5.03%
|
9.05
|
9.44
|
9.05
|
9.40
|
9.30
|
2.33
|
655,790
|
|
|
9/29/2016
|
+0.16 / +1.82%
|
8.80
|
8.95
|
8.78
|
8.95
|
8.86
|
2.22
|
368,830
|
|
|
9/28/2016
|
+0.09 / +1.03%
|
8.70
|
8.80
|
8.69
|
8.79
|
8.74
|
2.18
|
168,800
|
|
|
9/27/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
2.16
|
252,400
|
|
|
9/26/2016
|
-0.09 / -1.00%
|
8.91
|
9.00
|
8.78
|
8.90
|
8.86
|
2.21
|
156,840
|
|
|
9/23/2016
|
+0.04 / +0.45%
|
9.05
|
9.05
|
8.97
|
8.99
|
8.99
|
2.23
|
165,220
|
|
|
9/22/2016
|
+0.05 / +0.56%
|
9.00
|
9.09
|
8.95
|
8.95
|
9.01
|
2.22
|
240,740
|
|
|
9/21/2016
|
0.00 / 0.00%
|
8.81
|
9.10
|
8.81
|
8.90
|
8.96
|
2.21
|
357,910
|
|
|
9/20/2016
|
+0.05 / +0.56%
|
8.90
|
9.00
|
8.81
|
8.90
|
8.89
|
2.21
|
332,740
|
|
|
9/19/2016
|
-0.15 / -1.67%
|
9.00
|
9.01
|
8.70
|
8.85
|
8.90
|
2.19
|
369,170
|
|
|
9/16/2016
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.95
|
9.00
|
9.03
|
2.23
|
210,670
|
|
|
9/15/2016
|
-0.05 / -0.55%
|
9.40
|
9.40
|
9.06
|
9.10
|
9.20
|
2.25
|
121,040
|
|
|
9/14/2016
|
-0.13 / -1.40%
|
9.28
|
9.32
|
9.15
|
9.15
|
9.25
|
2.27
|
148,010
|
|
|
9/13/2016
|
-0.06 / -0.64%
|
9.32
|
9.40
|
9.28
|
9.28
|
9.32
|
2.30
|
211,640
|
|
|
9/12/2016
|
-0.06 / -0.64%
|
9.40
|
9.45
|
9.30
|
9.34
|
9.35
|
2.31
|
86,590
|
|
|
9/9/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
141,880
|
|
|
9/8/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
2.35
|
65,140
|
|
|
9/7/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
2.33
|
107,510
|
|
|
9/6/2016
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
2.35
|
234,900
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
202,530
|
|
|
9/1/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
151,840
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
2.35
|
117,320
|
|
|
8/30/2016
|
+0.30 / +3.26%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.52
|
2.35
|
376,570
|
|
|
8/29/2016
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.43
|
2.28
|
248,910
|
|
|
8/26/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.35
|
194,320
|
|
|
8/25/2016
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.52
|
2.33
|
190,550
|
|
|
8/24/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
2.38
|
111,220
|
|
|
8/23/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
2.40
|
83,960
|
|
|