|
Closing price on 11/3/2016
|
|
| Open |
9.50 |
| High |
9.56 |
| Low |
9.35 |
| Volume |
396,120 |
| Split-adjusted Price |
2.33 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
0.00 / 0.00%
|
9.80
|
9.99
|
9.80
|
9.85
|
9.92
|
2.44
|
198,390
|
|
|
10/14/2016
|
-0.05 / -0.51%
|
9.90
|
9.93
|
9.85
|
9.85
|
9.90
|
2.44
|
213,990
|
|
|
10/13/2016
|
-0.08 / -0.80%
|
9.98
|
10.00
|
9.85
|
9.90
|
9.95
|
2.45
|
142,540
|
|
|
10/12/2016
|
+0.23 / +2.36%
|
9.75
|
9.98
|
9.75
|
9.98
|
9.90
|
2.47
|
264,470
|
|
|
10/11/2016
|
+0.26 / +2.74%
|
9.55
|
9.75
|
9.50
|
9.75
|
9.62
|
2.42
|
332,640
|
|
|
10/10/2016
|
+0.19 / +2.04%
|
9.30
|
9.60
|
9.30
|
9.49
|
9.48
|
2.35
|
503,210
|
|
|
10/7/2016
|
-0.05 / -0.53%
|
9.30
|
9.40
|
9.27
|
9.30
|
9.31
|
2.30
|
138,180
|
|
|
10/6/2016
|
-0.05 / -0.53%
|
9.34
|
9.42
|
9.22
|
9.35
|
9.37
|
2.32
|
263,060
|
|
|
10/5/2016
|
0.00 / 0.00%
|
9.40
|
9.42
|
9.37
|
9.40
|
9.40
|
2.33
|
494,530
|
|
|
10/4/2016
|
-0.18 / -1.88%
|
9.59
|
9.59
|
9.40
|
9.40
|
9.49
|
2.33
|
406,080
|
|
|
10/3/2016
|
+0.18 / +1.91%
|
9.40
|
9.60
|
9.25
|
9.58
|
9.50
|
2.37
|
625,110
|
|
|
9/30/2016
|
+0.45 / +5.03%
|
9.05
|
9.44
|
9.05
|
9.40
|
9.30
|
2.33
|
655,790
|
|
|
9/29/2016
|
+0.16 / +1.82%
|
8.80
|
8.95
|
8.78
|
8.95
|
8.86
|
2.22
|
368,830
|
|
|
9/28/2016
|
+0.09 / +1.03%
|
8.70
|
8.80
|
8.69
|
8.79
|
8.74
|
2.18
|
168,800
|
|
|
9/27/2016
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.75
|
2.16
|
252,400
|
|
|
9/26/2016
|
-0.09 / -1.00%
|
8.91
|
9.00
|
8.78
|
8.90
|
8.86
|
2.21
|
156,840
|
|
|
9/23/2016
|
+0.04 / +0.45%
|
9.05
|
9.05
|
8.97
|
8.99
|
8.99
|
2.23
|
165,220
|
|
|