|
Closing price on 12/27/2019
|
|
| Open |
24.00 |
| High |
24.20 |
| Low |
24.00 |
| Volume |
140,580 |
| Split-adjusted Price |
7.66 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
-0.70 / -2.81%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.09
|
7.66
|
140,580
|
|
|
12/26/2019
|
-0.20 / -0.80%
|
25.25
|
25.40
|
24.90
|
24.90
|
25.20
|
7.57
|
561,990
|
|
|
12/25/2019
|
+0.90 / +3.72%
|
24.20
|
25.20
|
24.20
|
25.10
|
24.79
|
7.63
|
640,990
|
|
|
12/24/2019
|
+0.40 / +1.68%
|
23.80
|
24.35
|
23.65
|
24.20
|
24.11
|
7.35
|
96,170
|
|
|
12/23/2019
|
-0.70 / -2.86%
|
24.20
|
24.45
|
23.80
|
23.80
|
24.18
|
7.23
|
158,050
|
|
|
12/20/2019
|
+0.65 / +2.73%
|
23.90
|
24.50
|
23.55
|
24.50
|
24.03
|
7.45
|
94,010
|
|
|
12/19/2019
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.35
|
23.85
|
23.69
|
7.25
|
76,050
|
|
|
12/18/2019
|
-0.45 / -1.86%
|
24.30
|
24.35
|
23.20
|
23.80
|
23.83
|
7.23
|
168,890
|
|
|
12/17/2019
|
-0.20 / -0.82%
|
24.60
|
25.10
|
24.15
|
24.25
|
24.72
|
7.37
|
236,550
|
|
|
12/16/2019
|
+0.30 / +1.24%
|
24.15
|
24.60
|
24.00
|
24.45
|
24.35
|
7.43
|
133,530
|
|
|
12/13/2019
|
-0.25 / -1.02%
|
24.60
|
24.60
|
24.10
|
24.15
|
24.28
|
7.34
|
310,340
|
|
|
12/12/2019
|
+0.40 / +1.67%
|
24.10
|
24.45
|
24.00
|
24.40
|
24.32
|
7.42
|
246,350
|
|
|
12/11/2019
|
+0.20 / +0.84%
|
23.70
|
24.00
|
23.60
|
24.00
|
23.79
|
7.29
|
67,170
|
|
|
12/10/2019
|
-0.10 / -0.42%
|
23.90
|
24.30
|
23.70
|
23.80
|
24.07
|
7.23
|
193,090
|
|
|
12/9/2019
|
+0.75 / +3.24%
|
23.40
|
23.90
|
23.30
|
23.90
|
23.67
|
7.26
|
297,820
|
|
|
12/6/2019
|
0.00 / 0.00%
|
23.30
|
23.45
|
23.15
|
23.15
|
23.30
|
7.04
|
81,420
|
|
|
12/5/2019
|
+0.10 / +0.43%
|
23.05
|
23.40
|
23.05
|
23.15
|
23.23
|
7.04
|
51,740
|
|
|
12/4/2019
|
+0.40 / +1.77%
|
22.65
|
23.20
|
22.65
|
23.05
|
23.00
|
7.01
|
59,600
|
|
|
12/3/2019
|
+0.40 / +1.80%
|
22.30
|
23.50
|
22.20
|
22.65
|
22.60
|
6.88
|
181,350
|
|
|
12/2/2019
|
-1.05 / -4.51%
|
23.35
|
23.50
|
22.20
|
22.25
|
22.94
|
6.76
|
171,160
|
|
|
11/29/2019
|
+0.05 / +0.22%
|
23.25
|
23.50
|
23.20
|
23.30
|
23.36
|
7.08
|
94,420
|
|
|
11/28/2019
|
-0.15 / -0.64%
|
23.70
|
23.70
|
22.80
|
23.25
|
23.16
|
7.07
|
124,630
|
|
|
11/27/2019
|
+0.90 / +4.00%
|
22.50
|
23.70
|
22.35
|
23.40
|
23.13
|
7.11
|
265,050
|
|
|
11/26/2019
|
+0.30 / +1.35%
|
22.40
|
22.50
|
22.25
|
22.50
|
22.41
|
6.84
|
64,350
|
|
|
11/25/2019
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.32
|
6.75
|
117,890
|
|
|
11/22/2019
|
+0.10 / +0.45%
|
22.30
|
22.70
|
22.10
|
22.30
|
22.43
|
6.78
|
192,140
|
|
|
11/21/2019
|
+0.15 / +0.68%
|
22.05
|
22.40
|
22.00
|
22.20
|
22.23
|
6.75
|
70,660
|
|
|
11/20/2019
|
-0.20 / -0.90%
|
22.25
|
22.25
|
22.00
|
22.05
|
22.07
|
6.70
|
131,840
|
|
|
11/19/2019
|
-0.25 / -1.11%
|
22.40
|
22.60
|
22.20
|
22.25
|
22.25
|
6.76
|
122,010
|
|
|
11/18/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.56
|
6.84
|
2,229,250
|
|
|