|
Closing price on 11/7/2019
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
72,570 |
| Split-adjusted Price |
6.97 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2019
|
+0.35 / +1.55%
|
22.70
|
23.00
|
22.70
|
22.95
|
22.92
|
6.97
|
72,570
|
|
|
11/6/2019
|
-0.30 / -1.31%
|
22.90
|
23.30
|
22.60
|
22.60
|
22.93
|
6.87
|
149,170
|
|
|
11/5/2019
|
0.00 / 0.00%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.63
|
6.96
|
78,560
|
|
|
11/4/2019
|
+0.25 / +1.10%
|
22.75
|
22.90
|
22.60
|
22.90
|
22.66
|
6.96
|
92,490
|
|
|
11/1/2019
|
-0.15 / -0.66%
|
22.50
|
22.95
|
22.50
|
22.65
|
22.80
|
6.88
|
116,090
|
|
|
10/31/2019
|
0.00 / 0.00%
|
22.95
|
22.95
|
22.35
|
22.80
|
22.70
|
6.93
|
70,890
|
|
|
10/30/2019
|
0.00 / 0.00%
|
22.55
|
22.90
|
22.55
|
22.80
|
22.70
|
6.93
|
112,550
|
|
|
10/29/2019
|
-0.30 / -1.30%
|
23.40
|
23.40
|
22.45
|
22.80
|
22.94
|
6.93
|
97,820
|
|
|
10/28/2019
|
+0.20 / +0.87%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.25
|
7.02
|
143,940
|
|
|
10/25/2019
|
+0.85 / +3.85%
|
22.20
|
22.95
|
22.00
|
22.90
|
22.69
|
6.96
|
297,950
|
|
|
10/24/2019
|
-0.15 / -0.68%
|
22.20
|
22.50
|
21.80
|
22.05
|
22.24
|
6.70
|
153,070
|
|
|
10/23/2019
|
+0.20 / +0.91%
|
22.00
|
22.55
|
22.00
|
22.20
|
22.12
|
6.75
|
139,390
|
|
|
10/22/2019
|
+0.30 / +1.38%
|
21.70
|
22.10
|
21.70
|
22.00
|
21.86
|
6.69
|
60,840
|
|
|
10/21/2019
|
-0.50 / -2.25%
|
22.10
|
22.20
|
21.70
|
21.70
|
22.07
|
6.60
|
92,560
|
|
|
10/18/2019
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.07
|
6.75
|
50,890
|
|
|
10/17/2019
|
-0.20 / -0.89%
|
22.35
|
22.35
|
22.15
|
22.20
|
22.23
|
6.75
|
218,380
|
|
|
10/16/2019
|
+0.20 / +0.90%
|
22.25
|
22.40
|
22.20
|
22.40
|
22.24
|
6.81
|
96,340
|
|
|
10/15/2019
|
-0.40 / -1.77%
|
22.80
|
22.80
|
22.20
|
22.20
|
22.44
|
6.75
|
89,500
|
|
|
10/14/2019
|
+0.45 / +2.03%
|
22.20
|
22.70
|
22.20
|
22.60
|
22.52
|
6.87
|
89,080
|
|
|
10/11/2019
|
-0.20 / -0.89%
|
22.35
|
22.35
|
22.15
|
22.15
|
22.25
|
6.73
|
80,820
|
|
|
10/10/2019
|
+0.35 / +1.59%
|
22.15
|
22.35
|
22.00
|
22.35
|
22.24
|
6.79
|
119,970
|
|
|
10/9/2019
|
+0.10 / +0.46%
|
21.90
|
22.20
|
21.60
|
22.00
|
21.97
|
6.69
|
90,880
|
|
|
10/8/2019
|
+0.30 / +1.39%
|
21.60
|
22.05
|
21.60
|
21.90
|
21.76
|
6.66
|
204,850
|
|
|
10/7/2019
|
-0.80 / -3.57%
|
22.40
|
22.50
|
21.60
|
21.60
|
21.92
|
6.56
|
164,020
|
|
|
10/4/2019
|
-0.40 / -1.75%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.66
|
6.81
|
98,650
|
|
|
10/3/2019
|
+0.20 / +0.88%
|
22.60
|
22.90
|
22.25
|
22.80
|
22.42
|
6.93
|
173,780
|
|
|
10/2/2019
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.73
|
6.87
|
103,340
|
|
|
10/1/2019
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.88
|
6.99
|
122,360
|
|
|
9/30/2019
|
-0.70 / -3.03%
|
22.90
|
23.05
|
22.30
|
22.40
|
22.73
|
6.81
|
337,850
|
|
|
9/27/2019
|
-0.70 / -2.94%
|
23.90
|
23.90
|
22.90
|
23.10
|
23.42
|
7.02
|
354,020
|
|
|