|
Closing price on 11/17/2017
|
|
| Open |
9.78 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
81,440 |
| Split-adjusted Price |
2.43 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2017
|
-0.06 / -0.61%
|
9.78
|
9.90
|
9.70
|
9.79
|
9.84
|
2.43
|
81,440
|
|
|
11/16/2017
|
+0.10 / +1.03%
|
9.75
|
9.85
|
9.72
|
9.85
|
9.80
|
2.44
|
133,760
|
|
|
11/15/2017
|
+0.15 / +1.56%
|
9.60
|
9.75
|
9.58
|
9.75
|
9.70
|
2.42
|
49,710
|
|
|
11/14/2017
|
-0.07 / -0.72%
|
9.70
|
9.70
|
9.52
|
9.60
|
9.59
|
2.38
|
65,490
|
|
|
11/13/2017
|
+0.03 / +0.31%
|
9.65
|
9.70
|
9.62
|
9.67
|
9.65
|
2.40
|
75,580
|
|
|
11/10/2017
|
-0.06 / -0.62%
|
9.70
|
9.74
|
9.63
|
9.64
|
9.66
|
2.39
|
99,540
|
|
|
11/9/2017
|
+0.15 / +1.57%
|
9.55
|
9.78
|
9.55
|
9.70
|
9.72
|
2.40
|
170,640
|
|
|
11/8/2017
|
-0.16 / -1.65%
|
9.71
|
9.72
|
9.55
|
9.55
|
9.63
|
2.37
|
120,210
|
|
|
11/7/2017
|
0.00 / 0.00%
|
9.71
|
9.78
|
9.50
|
9.71
|
9.69
|
2.41
|
223,700
|
|
|
11/6/2017
|
+0.01 / +0.10%
|
9.70
|
9.81
|
9.50
|
9.71
|
9.62
|
2.41
|
151,360
|
|
|
11/3/2017
|
+0.18 / +1.89%
|
9.50
|
9.70
|
9.49
|
9.70
|
9.53
|
2.40
|
194,110
|
|
|
11/2/2017
|
-0.28 / -2.86%
|
9.80
|
9.85
|
9.52
|
9.52
|
9.68
|
2.36
|
279,670
|
|
|
11/1/2017
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.73
|
2.43
|
158,500
|
|
|
10/31/2017
|
+0.09 / +0.95%
|
9.51
|
9.75
|
9.50
|
9.60
|
9.51
|
2.38
|
198,560
|
|
|
10/30/2017
|
-0.21 / -2.16%
|
9.88
|
9.88
|
9.51
|
9.51
|
9.64
|
2.36
|
403,570
|
|
|
10/27/2017
|
-0.08 / -0.82%
|
9.95
|
9.95
|
9.68
|
9.72
|
9.73
|
2.41
|
117,930
|
|
|
10/26/2017
|
-0.20 / -2.00%
|
10.10
|
10.15
|
9.67
|
9.80
|
9.90
|
2.43
|
339,210
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
10.00
|
9.97
|
2.48
|
200,940
|
|
|
10/24/2017
|
+0.08 / +0.81%
|
10.00
|
10.15
|
9.92
|
10.00
|
10.01
|
2.48
|
441,590
|
|
|
10/23/2017
|
-0.18 / -1.78%
|
10.15
|
10.20
|
9.92
|
9.92
|
10.03
|
2.46
|
670,510
|
|
|
10/20/2017
|
+0.25 / +2.54%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.10
|
2.50
|
2,033,870
|
|
|
10/19/2017
|
-0.08 / -0.81%
|
9.93
|
9.95
|
9.85
|
9.85
|
9.88
|
2.44
|
498,250
|
|
|
10/18/2017
|
-0.07 / -0.70%
|
9.85
|
10.00
|
9.85
|
9.93
|
9.93
|
2.46
|
556,430
|
|
|
10/17/2017
|
+0.15 / +1.52%
|
9.95
|
10.20
|
9.72
|
10.00
|
9.95
|
2.48
|
993,400
|
|
|
10/16/2017
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.80
|
9.85
|
9.82
|
2.44
|
651,670
|
|
|
10/13/2017
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.94
|
2.45
|
910,930
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.88
|
10.00
|
9.96
|
2.48
|
804,280
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.20
|
2.48
|
1,512,720
|
|
|
10/10/2017
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.68
|
10.00
|
9.89
|
2.48
|
1,230,380
|
|
|
10/9/2017
|
+0.18 / +1.89%
|
9.52
|
9.70
|
9.52
|
9.70
|
9.66
|
2.40
|
985,500
|
|
|