|
Closing price on 2/29/2016
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
160,650 |
| Split-adjusted Price |
2.97 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.81
|
2.97
|
160,650
|
|
|
2/26/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.98
|
2.95
|
511,900
|
|
|
2/25/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
2.97
|
126,020
|
|
|
2/24/2016
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.12
|
3.00
|
146,480
|
|
|
2/23/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
3.02
|
125,200
|
|
|
2/22/2016
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.11
|
3.05
|
265,330
|
|
|
2/19/2016
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.17
|
3.00
|
79,390
|
|
|
2/18/2016
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.15
|
3.02
|
81,890
|
|
|
2/17/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.22
|
3.05
|
42,630
|
|
|
2/16/2016
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.25
|
3.07
|
99,090
|
|
|
2/15/2016
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.30
|
12.33
|
3.05
|
32,860
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.30
|
3.07
|
308,160
|
|
|
2/4/2016
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.26
|
3.07
|
314,210
|
|
|
2/3/2016
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.90
|
12.10
|
12.06
|
3.00
|
373,960
|
|
|
2/2/2016
|
-0.50 / -3.97%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.39
|
3.00
|
278,770
|
|
|
2/1/2016
|
+0.30 / +2.44%
|
12.30
|
12.80
|
12.30
|
12.60
|
12.53
|
3.12
|
331,170
|
|
|
1/29/2016
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.49
|
3.05
|
437,090
|
|
|
1/28/2016
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.61
|
3.12
|
407,400
|
|
|
1/27/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.53
|
3.12
|
408,610
|
|
|
1/26/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.51
|
3.15
|
377,040
|
|
|
1/25/2016
|
+0.50 / +4.10%
|
12.20
|
13.00
|
12.20
|
12.70
|
12.41
|
3.15
|
394,470
|
|
|
1/22/2016
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.05
|
3.02
|
405,590
|
|
|
1/21/2016
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.09
|
3.02
|
473,590
|
|
|
1/20/2016
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.05
|
3.00
|
343,050
|
|
|
1/19/2016
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.07
|
3.02
|
111,820
|
|
|
1/18/2016
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.07
|
2.97
|
297,690
|
|
|
1/15/2016
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.88
|
3.17
|
340,890
|
|
|
1/14/2016
|
+0.40 / +3.10%
|
12.80
|
13.40
|
12.30
|
13.30
|
12.67
|
3.30
|
581,110
|
|
|
1/13/2016
|
+0.50 / +4.03%
|
12.40
|
13.20
|
12.30
|
12.90
|
12.57
|
3.20
|
1,053,440
|
|
|
1/12/2016
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.10
|
12.40
|
12.20
|
3.07
|
439,220
|
|
|