|
Closing price on 12/11/2017
|
|
| Open |
10.20 |
| High |
10.25 |
| Low |
9.91 |
| Volume |
464,230 |
| Split-adjusted Price |
2.47 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.22 / -2.16%
|
10.20
|
10.25
|
9.91
|
9.98
|
10.00
|
2.47
|
464,230
|
|
|
12/8/2017
|
+0.05 / +0.49%
|
10.10
|
10.35
|
10.05
|
10.20
|
10.18
|
2.53
|
176,490
|
|
|
12/7/2017
|
+0.05 / +0.50%
|
10.10
|
10.30
|
10.05
|
10.15
|
10.12
|
2.52
|
215,280
|
|
|
12/6/2017
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.10
|
2.50
|
725,510
|
|
|
12/5/2017
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.62
|
2.58
|
665,310
|
|
|
12/4/2017
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.60
|
10.80
|
10.81
|
2.68
|
643,050
|
|
|
12/1/2017
|
+0.40 / +3.88%
|
10.40
|
10.80
|
10.30
|
10.70
|
10.59
|
2.65
|
926,890
|
|
|
11/30/2017
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.39
|
2.55
|
1,043,190
|
|
|
11/29/2017
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.10
|
10.20
|
2.50
|
282,240
|
|
|
11/28/2017
|
0.00 / 0.00%
|
10.15
|
10.40
|
10.10
|
10.15
|
10.20
|
2.52
|
378,450
|
|
|
11/27/2017
|
+0.17 / +1.70%
|
10.00
|
10.40
|
9.98
|
10.15
|
10.16
|
2.52
|
997,090
|
|
|
11/24/2017
|
+0.28 / +2.89%
|
9.70
|
10.00
|
9.67
|
9.98
|
9.89
|
2.47
|
364,330
|
|
|
11/23/2017
|
-0.01 / -0.10%
|
9.70
|
9.79
|
9.63
|
9.70
|
9.70
|
2.40
|
168,360
|
|
|
11/22/2017
|
-0.05 / -0.51%
|
9.69
|
9.81
|
9.65
|
9.71
|
9.77
|
2.41
|
162,970
|
|
|
11/21/2017
|
-0.03 / -0.31%
|
9.70
|
9.79
|
9.65
|
9.76
|
9.71
|
2.42
|
109,640
|
|
|
11/20/2017
|
0.00 / 0.00%
|
9.79
|
9.90
|
9.65
|
9.79
|
9.68
|
2.43
|
11,780
|
|
|
11/17/2017
|
-0.06 / -0.61%
|
9.78
|
9.90
|
9.70
|
9.79
|
9.84
|
2.43
|
81,440
|
|
|
11/16/2017
|
+0.10 / +1.03%
|
9.75
|
9.85
|
9.72
|
9.85
|
9.80
|
2.44
|
133,760
|
|
|
11/15/2017
|
+0.15 / +1.56%
|
9.60
|
9.75
|
9.58
|
9.75
|
9.70
|
2.42
|
49,710
|
|
|
11/14/2017
|
-0.07 / -0.72%
|
9.70
|
9.70
|
9.52
|
9.60
|
9.59
|
2.38
|
65,490
|
|
|
11/13/2017
|
+0.03 / +0.31%
|
9.65
|
9.70
|
9.62
|
9.67
|
9.65
|
2.40
|
75,580
|
|
|
11/10/2017
|
-0.06 / -0.62%
|
9.70
|
9.74
|
9.63
|
9.64
|
9.66
|
2.39
|
99,540
|
|
|
11/9/2017
|
+0.15 / +1.57%
|
9.55
|
9.78
|
9.55
|
9.70
|
9.72
|
2.40
|
170,640
|
|
|
11/8/2017
|
-0.16 / -1.65%
|
9.71
|
9.72
|
9.55
|
9.55
|
9.63
|
2.37
|
120,210
|
|
|
11/7/2017
|
0.00 / 0.00%
|
9.71
|
9.78
|
9.50
|
9.71
|
9.69
|
2.41
|
223,700
|
|
|
11/6/2017
|
+0.01 / +0.10%
|
9.70
|
9.81
|
9.50
|
9.71
|
9.62
|
2.41
|
151,360
|
|
|
11/3/2017
|
+0.18 / +1.89%
|
9.50
|
9.70
|
9.49
|
9.70
|
9.53
|
2.40
|
194,110
|
|
|
11/2/2017
|
-0.28 / -2.86%
|
9.80
|
9.85
|
9.52
|
9.52
|
9.68
|
2.36
|
279,670
|
|
|
11/1/2017
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.73
|
2.43
|
158,500
|
|
|
10/31/2017
|
+0.09 / +0.95%
|
9.51
|
9.75
|
9.50
|
9.60
|
9.51
|
2.38
|
198,560
|
|
|