|
|
Closing price on 10/8/2012
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
264,300 |
| Split-adjusted Price |
2.91 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2012
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.91
|
264,300
|
|
|
10/5/2012
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
2.79
|
94,340
|
|
|
10/4/2012
|
-0.10 / -0.75%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.20
|
2.67
|
27,230
|
|
|
10/3/2012
|
+0.20 / +1.53%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.30
|
2.69
|
80,180
|
|
|
10/2/2012
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
2.65
|
106,580
|
|
|
10/1/2012
|
-0.50 / -3.62%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
2.69
|
120,890
|
|
|
9/28/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
2.79
|
63,460
|
|
|
9/27/2012
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.50
|
13.80
|
13.80
|
2.79
|
90,180
|
|
|
9/26/2012
|
+0.30 / +2.17%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
67,710
|
|
|
9/25/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.79
|
45,640
|
|
|
9/24/2012
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
2.79
|
65,240
|
|
|
9/21/2012
|
+0.30 / +2.14%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
2.89
|
95,250
|
|
|
9/20/2012
|
-0.60 / -4.11%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.00
|
2.83
|
191,530
|
|
|
9/19/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
2.95
|
139,490
|
|
|
9/18/2012
|
-0.70 / -4.58%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.60
|
2.95
|
189,330
|
|
|
9/17/2012
|
-0.60 / -3.77%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.30
|
3.09
|
173,860
|
|
|
9/14/2012
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.20
|
15.90
|
15.90
|
3.21
|
244,700
|
|
|
9/13/2012
|
+0.70 / +4.83%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.20
|
3.07
|
171,440
|
|
|
9/12/2012
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
2.93
|
36,910
|
|
|
9/11/2012
|
-0.70 / -4.61%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
2.93
|
470,920
|
|
|
9/10/2012
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.07
|
271,310
|
|
|
9/7/2012
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
3.21
|
77,280
|
|
|
9/6/2012
|
-0.40 / -2.44%
|
16.10
|
16.80
|
16.00
|
16.00
|
16.00
|
3.23
|
216,350
|
|
|
9/5/2012
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
3.31
|
122,220
|
|
|
9/4/2012
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
3.44
|
79,110
|
|
|
8/31/2012
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
3.44
|
83,330
|
|
|
8/30/2012
|
0.00 / 0.00%
|
17.30
|
17.70
|
16.80
|
17.20
|
17.20
|
3.48
|
198,690
|
|
|
8/29/2012
|
+0.80 / +4.88%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.48
|
331,200
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.31
|
283,670
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.48
|
302,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|