|
Closing price on 2/3/2016
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
373,960 |
| Split-adjusted Price |
3.00 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/11/2016
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.21
|
3.02
|
442,310
|
|
|
1/8/2016
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.05
|
3.05
|
391,370
|
|
|
1/7/2016
|
-0.30 / -2.44%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.02
|
2.97
|
352,710
|
|
|
1/6/2016
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.23
|
3.05
|
465,980
|
|
|
1/5/2016
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.29
|
3.02
|
340,240
|
|
|
1/4/2016
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
3.07
|
226,870
|
|
|
12/31/2015
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.44
|
3.10
|
469,350
|
|
|
12/30/2015
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.30
|
12.50
|
12.48
|
3.10
|
190,500
|
|
|
12/29/2015
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.28
|
3.07
|
390,160
|
|
|
12/28/2015
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.28
|
3.05
|
285,220
|
|
|
12/25/2015
|
-0.60 / -4.62%
|
12.90
|
13.20
|
12.20
|
12.40
|
12.50
|
3.07
|
617,230
|
|
|
12/24/2015
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.94
|
3.22
|
384,730
|
|
|
12/23/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
12.99
|
3.25
|
388,600
|
|
|