|
Closing price on 11/28/2016
|
|
| Open |
9.44 |
| High |
9.45 |
| Low |
9.20 |
| Volume |
212,930 |
| Split-adjusted Price |
2.29 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.18 / -1.91%
|
9.44
|
9.45
|
9.20
|
9.26
|
9.35
|
2.29
|
212,930
|
|
|
11/25/2016
|
-0.01 / -0.11%
|
9.45
|
9.50
|
9.44
|
9.44
|
9.45
|
2.34
|
131,360
|
|
|
11/24/2016
|
+0.03 / +0.32%
|
9.42
|
9.49
|
9.42
|
9.45
|
9.45
|
2.34
|
102,490
|
|
|
11/23/2016
|
-0.08 / -0.84%
|
9.55
|
9.55
|
9.41
|
9.42
|
9.47
|
2.33
|
129,080
|
|
|
11/22/2016
|
+0.10 / +1.06%
|
9.41
|
9.54
|
9.40
|
9.50
|
9.47
|
2.35
|
141,890
|
|
|
11/21/2016
|
-0.16 / -1.67%
|
9.50
|
9.53
|
9.40
|
9.40
|
9.46
|
2.33
|
188,730
|
|
|
11/18/2016
|
-0.11 / -1.14%
|
9.67
|
9.69
|
9.56
|
9.56
|
9.64
|
2.37
|
198,700
|
|
|
11/17/2016
|
-0.22 / -2.22%
|
9.89
|
9.94
|
9.67
|
9.67
|
9.84
|
2.40
|
134,910
|
|
|
11/16/2016
|
+0.30 / +3.13%
|
9.64
|
10.00
|
9.56
|
9.89
|
9.76
|
2.45
|
190,250
|
|
|
11/15/2016
|
+0.09 / +0.95%
|
9.60
|
9.63
|
9.52
|
9.59
|
9.55
|
2.38
|
88,550
|
|
|
11/14/2016
|
+0.05 / +0.53%
|
9.51
|
9.63
|
9.50
|
9.50
|
9.54
|
2.35
|
89,890
|
|
|
11/11/2016
|
-0.05 / -0.53%
|
9.62
|
9.62
|
9.45
|
9.45
|
9.51
|
2.34
|
181,730
|
|
|
11/10/2016
|
+0.05 / +0.53%
|
9.45
|
9.55
|
9.42
|
9.50
|
9.49
|
2.35
|
206,700
|
|
|
11/9/2016
|
-0.05 / -0.53%
|
9.50
|
9.55
|
9.35
|
9.45
|
9.46
|
2.34
|
149,350
|
|
|
11/8/2016
|
0.00 / 0.00%
|
9.50
|
9.55
|
9.49
|
9.50
|
9.50
|
2.35
|
76,860
|
|
|
11/7/2016
|
+0.07 / +0.74%
|
9.58
|
9.59
|
9.50
|
9.50
|
9.55
|
2.35
|
107,000
|
|
|
11/4/2016
|
+0.03 / +0.32%
|
9.40
|
9.45
|
9.40
|
9.43
|
9.43
|
2.34
|
125,160
|
|
|
11/3/2016
|
-0.10 / -1.05%
|
9.50
|
9.56
|
9.35
|
9.40
|
9.47
|
2.33
|
396,120
|
|
|
11/2/2016
|
-0.01 / -0.11%
|
9.51
|
9.60
|
9.50
|
9.50
|
9.51
|
2.35
|
147,150
|
|
|
11/1/2016
|
-0.09 / -0.94%
|
9.65
|
9.65
|
9.50
|
9.51
|
9.51
|
2.36
|
184,330
|
|
|
10/31/2016
|
+0.09 / +0.95%
|
9.65
|
9.65
|
9.50
|
9.60
|
9.52
|
2.38
|
110,040
|
|
|
10/28/2016
|
+0.01 / +0.11%
|
9.50
|
9.70
|
9.50
|
9.51
|
9.55
|
2.36
|
65,120
|
|
|
10/27/2016
|
-0.08 / -0.84%
|
9.68
|
9.68
|
9.50
|
9.50
|
9.53
|
2.35
|
172,930
|
|
|
10/26/2016
|
+0.08 / +0.84%
|
9.50
|
9.65
|
9.50
|
9.58
|
9.54
|
2.37
|
277,100
|
|
|
10/25/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
2.35
|
134,710
|
|
|
10/24/2016
|
+0.11 / +1.15%
|
9.59
|
9.75
|
9.58
|
9.70
|
9.68
|
2.40
|
113,270
|
|
|
10/21/2016
|
-0.34 / -3.42%
|
9.90
|
9.90
|
9.57
|
9.59
|
9.77
|
2.38
|
146,210
|
|
|
10/20/2016
|
-0.07 / -0.70%
|
10.00
|
10.10
|
9.93
|
9.93
|
9.96
|
2.46
|
150,440
|
|
|
10/19/2016
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.99
|
10.00
|
10.12
|
2.48
|
163,930
|
|
|
10/18/2016
|
+0.35 / +3.55%
|
9.85
|
10.35
|
9.80
|
10.20
|
10.07
|
2.53
|
326,220
|
|
|