|
|
Closing price on 12/6/2013
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
880,900 |
| Split-adjusted Price |
3.19 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2013
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.80
|
3.19
|
880,900
|
|
|
12/5/2013
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
3.15
|
1,224,890
|
|
|
12/4/2013
|
+0.80 / +5.37%
|
15.00
|
15.90
|
15.00
|
15.70
|
15.70
|
3.17
|
3,252,710
|
|
|
12/3/2013
|
+0.10 / +0.68%
|
14.80
|
15.10
|
14.80
|
14.90
|
14.90
|
3.01
|
1,059,790
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.80
|
2.99
|
417,510
|
|
|
11/29/2013
|
+0.40 / +2.78%
|
15.00
|
15.20
|
14.60
|
14.80
|
14.80
|
2.99
|
1,676,540
|
|
|
11/28/2013
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
2.91
|
363,610
|
|
|
11/27/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
2.89
|
348,780
|
|
|
11/26/2013
|
0.00 / 0.00%
|
14.30
|
14.60
|
14.10
|
14.30
|
14.30
|
2.89
|
705,250
|
|
|
11/25/2013
|
-0.20 / -1.38%
|
14.50
|
14.80
|
14.20
|
14.30
|
14.30
|
2.89
|
587,850
|
|
|
11/22/2013
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.50
|
2.93
|
1,038,280
|
|
|
11/21/2013
|
-0.40 / -2.67%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.60
|
2.95
|
2,110,770
|
|
|
11/20/2013
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.70
|
15.00
|
15.00
|
3.03
|
696,170
|
|
|
11/19/2013
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.90
|
3.01
|
812,040
|
|
|
11/18/2013
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.00
|
15.00
|
3.03
|
1,995,340
|
|
|
11/15/2013
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.90
|
3.01
|
814,350
|
|
|
11/14/2013
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
2.99
|
979,640
|
|
|
11/13/2013
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.60
|
2.95
|
1,120,180
|
|
|
11/12/2013
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.50
|
14.70
|
14.70
|
2.97
|
2,273,830
|
|
|
11/11/2013
|
+0.50 / +3.40%
|
14.90
|
15.20
|
14.70
|
15.20
|
15.20
|
3.07
|
1,843,140
|
|
|
11/8/2013
|
+0.20 / +1.38%
|
14.40
|
15.20
|
14.40
|
14.70
|
14.70
|
2.97
|
2,018,390
|
|
|
11/7/2013
|
+0.30 / +2.11%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
2.93
|
1,858,720
|
|
|
11/6/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
2.87
|
657,120
|
|
|
11/5/2013
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.87
|
1,040,780
|
|
|
11/4/2013
|
+0.40 / +2.92%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.10
|
2.85
|
1,872,800
|
|
|
11/1/2013
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
2.77
|
707,750
|
|
|
10/31/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.40
|
13.60
|
13.60
|
2.75
|
935,450
|
|
|
10/30/2013
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
2.75
|
441,700
|
|
|
10/29/2013
|
+0.20 / +1.48%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
2.77
|
1,245,460
|
|
|
10/28/2013
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.50
|
2.73
|
1,511,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|