|
Closing price on 2/12/2020
|
|
| Open |
20.75 |
| High |
20.85 |
| Low |
20.55 |
| Volume |
110,360 |
| Split-adjusted Price |
6.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
-0.05 / -0.24%
|
20.75
|
20.85
|
20.55
|
20.70
|
20.69
|
6.55
|
110,360
|
|
|
2/11/2020
|
+0.15 / +0.73%
|
20.60
|
20.80
|
20.45
|
20.75
|
20.72
|
6.57
|
228,430
|
|
|
2/10/2020
|
-0.20 / -0.96%
|
20.50
|
20.85
|
20.40
|
20.60
|
20.55
|
6.52
|
17,470
|
|
|
2/7/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.65
|
6.59
|
135,700
|
|
|
2/6/2020
|
+0.65 / +3.23%
|
20.15
|
20.80
|
19.40
|
20.80
|
20.21
|
6.59
|
164,770
|
|
|
2/5/2020
|
-0.05 / -0.25%
|
20.90
|
20.90
|
19.20
|
20.15
|
20.22
|
6.38
|
120,370
|
|
|
2/4/2020
|
-1.15 / -5.39%
|
21.90
|
21.90
|
20.00
|
20.20
|
20.43
|
6.40
|
75,510
|
|
|
2/3/2020
|
-0.15 / -0.70%
|
20.30
|
21.50
|
20.00
|
21.35
|
20.12
|
6.76
|
272,290
|
|
|
1/31/2020
|
-1.40 / -6.11%
|
22.80
|
22.80
|
21.50
|
21.50
|
22.17
|
6.81
|
311,030
|
|
|
1/30/2020
|
-0.30 / -1.29%
|
23.25
|
23.25
|
22.50
|
22.90
|
22.65
|
7.25
|
95,330
|
|
|
1/22/2020
|
+0.30 / +1.31%
|
23.20
|
23.20
|
22.90
|
23.20
|
22.94
|
7.35
|
105,640
|
|
|
1/21/2020
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.90
|
22.90
|
22.94
|
7.25
|
18,090
|
|
|
1/20/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.85
|
7.25
|
40,310
|
|
|
1/17/2020
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.80
|
22.90
|
22.99
|
7.25
|
49,930
|
|
|
1/16/2020
|
+0.05 / +0.22%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.78
|
7.25
|
177,530
|
|
|
1/15/2020
|
+0.05 / +0.22%
|
22.70
|
23.00
|
22.70
|
22.85
|
22.86
|
7.24
|
33,110
|
|
|
1/14/2020
|
-0.20 / -0.87%
|
22.80
|
23.40
|
22.80
|
22.80
|
23.06
|
7.22
|
188,600
|
|
|
1/13/2020
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.80
|
23.00
|
22.99
|
7.28
|
105,740
|
|
|
1/10/2020
|
+0.65 / +2.91%
|
22.50
|
23.10
|
22.30
|
23.00
|
22.88
|
7.28
|
144,960
|
|
|
1/9/2020
|
+1.25 / +5.92%
|
21.50
|
22.55
|
21.50
|
22.35
|
22.19
|
7.08
|
197,770
|
|
|
1/8/2020
|
-1.20 / -5.38%
|
22.25
|
22.25
|
21.10
|
21.10
|
21.55
|
6.68
|
281,660
|
|
|
1/7/2020
|
-0.05 / -0.22%
|
22.35
|
23.00
|
22.30
|
22.30
|
22.39
|
7.06
|
140,510
|
|
|
1/6/2020
|
-0.90 / -3.87%
|
23.10
|
23.15
|
22.20
|
22.35
|
22.63
|
7.08
|
268,010
|
|
|
1/3/2020
|
-0.50 / -2.11%
|
23.80
|
23.80
|
23.15
|
23.25
|
23.46
|
7.36
|
168,510
|
|
|
1/2/2020
|
+0.05 / +0.21%
|
23.65
|
23.90
|
23.55
|
23.75
|
23.72
|
7.52
|
87,220
|
|
|
12/31/2019
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.50
|
23.70
|
23.63
|
7.50
|
132,990
|
|
|
12/30/2019
|
-0.30 / -1.24%
|
24.30
|
24.45
|
23.55
|
23.90
|
23.95
|
7.57
|
171,580
|
|
|
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
|
|
|