|
Closing price on 11/26/2015
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
858,320 |
| Split-adjusted Price |
3.41 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2015
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.40
|
14.80
|
14.77
|
3.41
|
858,320
|
|
|
11/25/2015
|
+0.60 / +4.20%
|
14.30
|
15.30
|
14.10
|
14.90
|
14.50
|
3.43
|
787,570
|
|
|
11/24/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
3.29
|
385,670
|
|
|
11/23/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.41
|
3.32
|
558,910
|
|
|
11/20/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.42
|
3.34
|
540,230
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.44
|
3.34
|
1,383,876
|
|
|
11/18/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.53
|
3.34
|
526,490
|
|
|
11/17/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
3.38
|
410,430
|
|
|
11/16/2015
|
+0.30 / +2.10%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.49
|
3.36
|
630,220
|
|
|
11/13/2015
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.48
|
3.29
|
791,610
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.35
|
3.34
|
481,300
|
|
|
11/11/2015
|
+0.70 / +5.07%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.11
|
3.34
|
826,220
|
|
|
11/10/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.92
|
3.18
|
258,370
|
|
|
11/9/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.17
|
3.22
|
1,014,090
|
|
|
11/6/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.40
|
3.29
|
320,290
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.57
|
3.36
|
500,770
|
|
|
11/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.73
|
3.36
|
916,420
|
|
|
11/3/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
3.38
|
751,110
|
|
|
11/2/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.65
|
3.36
|
637,280
|
|
|
10/30/2015
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
3.38
|
806,350
|
|
|
10/29/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
3.34
|
184,580
|
|
|
10/28/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.66
|
3.36
|
683,670
|
|
|
10/27/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.66
|
3.34
|
648,820
|
|
|
10/26/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.76
|
3.41
|
869,460
|
|
|
10/23/2015
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.65
|
3.41
|
1,117,820
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.52
|
3.34
|
360,160
|
|
|
10/21/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.68
|
3.34
|
888,430
|
|
|
10/20/2015
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.93
|
3.41
|
762,370
|
|
|
10/19/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.96
|
3.48
|
1,080,440
|
|
|
10/16/2015
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.91
|
3.45
|
1,194,250
|
|
|