|
Closing price on 12/14/2011
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.80 |
| Volume |
375,030 |
| Split-adjusted Price |
2.79 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2011
|
-0.70 / -4.83%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
2.79
|
375,030
|
|
|
12/13/2011
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.50
|
2.93
|
157,980
|
|
|
12/12/2011
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
2.97
|
194,110
|
|
|
12/9/2011
|
-0.80 / -4.94%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.40
|
3.11
|
281,420
|
|
|
12/8/2011
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
3.27
|
445,940
|
|
|
12/7/2011
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.19
|
139,040
|
|
|
12/6/2011
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.50
|
15.60
|
15.60
|
3.15
|
261,740
|
|
|
12/5/2011
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
3.15
|
256,770
|
|
|
12/2/2011
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
3.01
|
124,250
|
|
|
12/1/2011
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.40
|
2.91
|
79,610
|
|
|
11/30/2011
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.83
|
121,440
|
|
|
11/29/2011
|
-0.40 / -2.68%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
2.93
|
72,290
|
|
|
11/28/2011
|
+0.50 / +3.47%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.90
|
3.01
|
91,280
|
|
|
11/25/2011
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.91
|
76,880
|
|
|
11/24/2011
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
71,580
|
|
|
11/23/2011
|
+0.10 / +0.72%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.83
|
89,050
|
|
|
11/22/2011
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
2.81
|
109,960
|
|
|
11/21/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
2.81
|
82,430
|
|
|
11/18/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
2.83
|
119,420
|
|
|
11/17/2011
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
2.89
|
236,440
|
|
|
11/16/2011
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
3.01
|
163,860
|
|
|
11/15/2011
|
-0.70 / -4.67%
|
15.00
|
15.10
|
14.30
|
14.30
|
14.30
|
2.89
|
449,870
|
|
|
11/14/2011
|
-0.70 / -4.46%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.03
|
304,900
|
|
|
11/11/2011
|
-3.00 / -16.04%
|
16.30
|
16.50
|
15.40
|
15.70
|
15.70
|
3.17
|
69,650
|
|
|
11/10/2011
|
-0.50 / -2.60%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
3.27
|
260,950
|
|
|
11/9/2011
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.20
|
3.36
|
202,980
|
|
|
11/8/2011
|
-0.10 / -0.52%
|
18.50
|
19.10
|
18.40
|
19.00
|
19.00
|
3.33
|
219,130
|
|
|
11/7/2011
|
-0.80 / -4.02%
|
19.70
|
19.80
|
19.00
|
19.10
|
19.10
|
3.34
|
196,840
|
|
|
11/4/2011
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
3.48
|
177,820
|
|
|
11/3/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.50
|
186,050
|
|
|