|
Closing price on 12/6/2019
|
|
| Open |
23.30 |
| High |
23.45 |
| Low |
23.15 |
| Volume |
81,420 |
| Split-adjusted Price |
7.04 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2019
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.65
|
6.87
|
50,190
|
|
|
11/14/2019
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.79
|
6.90
|
75,750
|
|
|
11/13/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.80
|
22.80
|
23.01
|
6.93
|
155,950
|
|
|
11/12/2019
|
-0.15 / -0.65%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.90
|
6.93
|
29,040
|
|
|
11/11/2019
|
+0.25 / +1.10%
|
22.70
|
23.15
|
22.60
|
22.95
|
22.87
|
6.97
|
94,360
|
|
|
11/8/2019
|
-0.25 / -1.09%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.91
|
6.90
|
92,780
|
|
|
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
|
|
|