|
|
Closing price on 10/7/2013
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
761,120 |
| Split-adjusted Price |
2.69 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2013
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.30
|
2.69
|
761,120
|
|
|
10/4/2013
|
+0.30 / +2.33%
|
12.80
|
13.50
|
12.80
|
13.20
|
13.20
|
2.67
|
2,538,380
|
|
|
10/3/2013
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.90
|
2.61
|
1,038,810
|
|
|
10/2/2013
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
2.57
|
725,330
|
|
|
10/1/2013
|
-0.30 / -2.33%
|
13.00
|
13.30
|
12.60
|
12.60
|
12.60
|
2.55
|
1,241,430
|
|
|
9/30/2013
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
2.61
|
1,707,300
|
|
|
9/27/2013
|
-0.20 / -1.59%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.40
|
2.51
|
925,860
|
|
|
9/26/2013
|
+0.60 / +5.00%
|
12.30
|
12.70
|
12.00
|
12.60
|
12.60
|
2.55
|
1,381,890
|
|
|
9/25/2013
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.20
|
12.00
|
12.00
|
2.42
|
1,879,770
|
|
|
9/24/2013
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
2.28
|
330,960
|
|
|
9/23/2013
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
2.30
|
338,850
|
|
|
9/20/2013
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
2.22
|
130,930
|
|
|
9/19/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
2.24
|
129,330
|
|
|
9/18/2013
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
2.24
|
379,820
|
|
|
9/17/2013
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
2.24
|
289,760
|
|
|
9/16/2013
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
2.26
|
93,730
|
|
|
9/13/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
2.28
|
172,660
|
|
|
9/12/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
2.28
|
155,670
|
|
|
9/11/2013
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
2.28
|
120,480
|
|
|
9/10/2013
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
2.26
|
233,660
|
|
|
9/9/2013
|
-0.20 / -1.77%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
2.24
|
360,320
|
|
|
9/6/2013
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.28
|
124,380
|
|
|
9/5/2013
|
+0.40 / +3.64%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.40
|
2.30
|
470,160
|
|
|
9/4/2013
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
2.22
|
457,740
|
|
|
9/3/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.30
|
2.28
|
144,700
|
|
|
8/30/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
2.28
|
427,670
|
|
|
8/29/2013
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.30
|
2.28
|
357,620
|
|
|
8/28/2013
|
-0.40 / -3.39%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
2.30
|
576,880
|
|
|
8/27/2013
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
2.38
|
149,510
|
|
|
8/26/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
2.40
|
264,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|