|
Closing price on 3/17/2016
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
606,770 |
| Split-adjusted Price |
2.90 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.54
|
2.90
|
606,770
|
|
|
3/16/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.47
|
2.87
|
312,760
|
|
|
3/15/2016
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
2.87
|
428,700
|
|
|
3/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.66
|
2.90
|
314,120
|
|
|
3/11/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.84
|
2.92
|
169,710
|
|
|
3/10/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
2.97
|
102,350
|
|
|
3/9/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
2.97
|
187,930
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.88
|
2.97
|
196,500
|
|
|
3/7/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.84
|
2.97
|
219,810
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
2.97
|
15,440
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
2.97
|
56,460
|
|
|
3/2/2016
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.03
|
2.97
|
210,450
|
|
|
3/1/2016
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.11
|
3.05
|
136,360
|
|
|
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
|
|
|