|
|
Closing price on 11/19/2013
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
14.70 |
| Volume |
812,040 |
| Split-adjusted Price |
3.01 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2013
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
3.01
|
812,040
|
|
|
11/18/2013
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
3.03
|
1,995,340
|
|
|
11/15/2013
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
3.01
|
814,350
|
|
|
11/14/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
2.99
|
979,640
|
|
|
11/13/2013
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.60
|
2.95
|
1,120,180
|
|
|
11/12/2013
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.70
|
2.97
|
2,273,830
|
|
|
11/11/2013
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.20
|
3.07
|
1,843,140
|
|
|
11/8/2013
|
+0.20 / +1.38%
|
14.40
|
15.20
|
14.40
|
14.70
|
14.70
|
2.97
|
2,018,390
|
|
|
11/7/2013
|
+0.30 / +2.11%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
2.93
|
1,858,720
|
|
|
11/6/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
2.87
|
657,120
|
|
|
11/5/2013
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.87
|
1,040,780
|
|
|
11/4/2013
|
+0.40 / +2.92%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.10
|
2.85
|
1,872,800
|
|
|
11/1/2013
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
2.77
|
707,750
|
|
|
10/31/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.60
|
2.75
|
935,450
|
|
|
10/30/2013
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
2.75
|
441,700
|
|
|
10/29/2013
|
+0.20 / +1.48%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
2.77
|
1,245,460
|
|
|
10/28/2013
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.50
|
2.73
|
1,511,930
|
|
|
10/25/2013
|
+0.30 / +2.29%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.40
|
2.71
|
1,010,120
|
|
|
10/24/2013
|
-0.20 / -1.50%
|
13.30
|
13.40
|
12.90
|
13.10
|
13.10
|
2.65
|
1,415,610
|
|
|
10/23/2013
|
0.00 / 0.00%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.30
|
2.69
|
991,720
|
|
|
10/22/2013
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
2.69
|
892,220
|
|
|
10/21/2013
|
-0.20 / -1.46%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.50
|
2.73
|
1,747,770
|
|
|
10/18/2013
|
+0.60 / +4.58%
|
13.10
|
13.90
|
13.10
|
13.70
|
13.70
|
2.77
|
1,350,870
|
|
|
10/17/2013
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.10
|
2.65
|
736,000
|
|
|
10/16/2013
|
+0.20 / +1.55%
|
12.90
|
13.40
|
12.90
|
13.10
|
13.10
|
2.65
|
2,114,840
|
|
|
10/15/2013
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
2.61
|
547,720
|
|
|
10/14/2013
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.70
|
2.57
|
817,560
|
|
|
10/11/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.50
|
2.53
|
647,670
|
|
|
10/10/2013
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.53
|
1,343,970
|
|
|
10/9/2013
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
2.63
|
1,095,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:57 AM
|
|
|
|
|