|
Closing price on 11/29/2019
|
|
Open |
23.25 |
High |
23.50 |
Low |
23.20 |
Volume |
94,420 |
Split-adjusted Price |
7.48 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2019
|
+0.05 / +0.22%
|
23.25
|
23.50
|
23.20
|
23.30
|
23.36
|
7.48
|
94,420
|
|
11/28/2019
|
-0.15 / -0.64%
|
23.70
|
23.70
|
22.80
|
23.25
|
23.16
|
7.46
|
124,630
|
|
11/27/2019
|
+0.90 / +4.00%
|
22.50
|
23.70
|
22.35
|
23.40
|
23.13
|
7.51
|
265,050
|
|
11/26/2019
|
+0.30 / +1.35%
|
22.40
|
22.50
|
22.25
|
22.50
|
22.41
|
7.22
|
64,350
|
|
11/25/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.32
|
7.12
|
117,890
|
|
11/22/2019
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.10
|
22.30
|
22.43
|
7.16
|
192,140
|
|
11/21/2019
|
+0.15 / +0.68%
|
22.05
|
22.40
|
22.00
|
22.20
|
22.23
|
7.12
|
70,660
|
|
11/20/2019
|
-0.20 / -0.90%
|
22.25
|
22.25
|
22.00
|
22.05
|
22.07
|
7.08
|
131,840
|
|
11/19/2019
|
-0.25 / -1.11%
|
22.40
|
22.60
|
22.20
|
22.25
|
22.25
|
7.14
|
122,010
|
|
11/18/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.56
|
7.22
|
2,229,250
|
|
11/15/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.65
|
7.25
|
50,190
|
|
11/14/2019
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.79
|
7.28
|
75,750
|
|
11/13/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.01
|
7.32
|
155,950
|
|
11/12/2019
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.90
|
7.32
|
29,040
|
|
11/11/2019
|
+0.25 / +1.10%
|
22.70
|
23.15
|
22.60
|
22.95
|
22.87
|
7.36
|
94,360
|
|
11/8/2019
|
-0.25 / -1.09%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.91
|
7.28
|
92,780
|
|
11/7/2019
|
+0.35 / +1.55%
|
22.70
|
23.00
|
22.70
|
22.95
|
22.92
|
7.36
|
72,570
|
|
11/6/2019
|
-0.30 / -1.31%
|
22.90
|
23.30
|
22.60
|
22.60
|
22.93
|
7.25
|
149,170
|
|
11/5/2019
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.63
|
7.35
|
78,560
|
|
11/4/2019
|
+0.25 / +1.10%
|
22.75
|
22.90
|
22.60
|
22.90
|
22.66
|
7.35
|
92,490
|
|
11/1/2019
|
-0.15 / -0.66%
|
22.50
|
22.95
|
22.50
|
22.65
|
22.80
|
7.27
|
116,090
|
|
10/31/2019
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.35
|
22.80
|
22.70
|
7.32
|
70,890
|
|
10/30/2019
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.55
|
22.80
|
22.70
|
7.32
|
112,550
|
|
10/29/2019
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.45
|
22.80
|
22.94
|
7.32
|
97,820
|
|
10/28/2019
|
+0.20 / +0.87%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.25
|
7.41
|
143,940
|
|
10/25/2019
|
+0.85 / +3.85%
|
22.20
|
22.95
|
22.00
|
22.90
|
22.69
|
7.35
|
297,950
|
|
10/24/2019
|
-0.15 / -0.68%
|
22.20
|
22.50
|
21.80
|
22.05
|
22.24
|
7.08
|
153,070
|
|
10/23/2019
|
+0.20 / +0.91%
|
22.00
|
22.55
|
22.00
|
22.20
|
22.12
|
7.12
|
139,390
|
|
10/22/2019
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.70
|
22.00
|
21.86
|
7.06
|
60,840
|
|
10/21/2019
|
-0.50 / -2.25%
|
22.10
|
22.20
|
21.70
|
21.70
|
22.07
|
6.96
|
92,560
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|