|
|
Closing price on 12/8/2015
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
285,230 |
| Split-adjusted Price |
3.27 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.00
|
14.20
|
14.22
|
3.27
|
285,230
|
|
|
12/7/2015
|
+0.60 / +4.32%
|
13.90
|
14.60
|
13.90
|
14.50
|
14.15
|
3.34
|
274,740
|
|
|
12/4/2015
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.04
|
3.20
|
269,000
|
|
|
12/3/2015
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
3.29
|
215,840
|
|
|
12/2/2015
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.45
|
3.38
|
348,590
|
|
|
12/1/2015
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.17
|
3.29
|
488,440
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.10
|
14.30
|
14.25
|
3.29
|
415,030
|
|
|
11/27/2015
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.51
|
3.29
|
423,770
|
|
|
11/26/2015
|
-0.10 / -0.67%
|
14.90
|
15.10
|
14.40
|
14.80
|
14.77
|
3.41
|
858,320
|
|
|
11/25/2015
|
+0.60 / +4.20%
|
14.30
|
15.30
|
14.10
|
14.90
|
14.50
|
3.43
|
787,570
|
|
|
11/24/2015
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
3.29
|
385,670
|
|
|
11/23/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.41
|
3.32
|
558,910
|
|
|
11/20/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.42
|
3.34
|
540,230
|
|
|
11/19/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.44
|
3.34
|
1,383,876
|
|
|
11/18/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.53
|
3.34
|
526,490
|
|
|
11/17/2015
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
3.38
|
410,430
|
|
|
11/16/2015
|
+0.30 / +2.10%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.49
|
3.36
|
630,220
|
|
|
11/13/2015
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.20
|
14.30
|
14.48
|
3.29
|
791,610
|
|
|
11/12/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.35
|
3.34
|
481,300
|
|
|
11/11/2015
|
+0.70 / +5.07%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.11
|
3.34
|
826,220
|
|
|
11/10/2015
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.92
|
3.18
|
258,370
|
|
|
11/9/2015
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.17
|
3.22
|
1,014,090
|
|
|
11/6/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.40
|
3.29
|
320,290
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.57
|
3.36
|
500,770
|
|
|
11/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.73
|
3.36
|
916,420
|
|
|
11/3/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
3.38
|
751,110
|
|
|
11/2/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.65
|
3.36
|
637,280
|
|
|
10/30/2015
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
3.38
|
806,350
|
|
|
10/29/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
3.34
|
184,580
|
|
|
10/28/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.66
|
3.36
|
683,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|