|
|
Closing price on 3/18/2014
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
1,889,200 |
| Split-adjusted Price |
3.78 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
3.78
|
1,889,200
|
|
|
3/17/2014
|
+0.20 / +1.16%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.50
|
3.78
|
1,530,760
|
|
|
3/14/2014
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
3.74
|
1,027,650
|
|
|
3/13/2014
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
3.78
|
922,910
|
|
|
3/12/2014
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
3.76
|
1,606,750
|
|
|
3/11/2014
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.70
|
17.70
|
3.82
|
1,640,600
|
|
|
3/10/2014
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
3.82
|
902,110
|
|
|
3/7/2014
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.80
|
3.84
|
1,353,720
|
|
|
3/6/2014
|
+0.30 / +1.75%
|
17.10
|
17.60
|
16.90
|
17.40
|
17.40
|
3.76
|
1,203,920
|
|
|
3/5/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
3.69
|
632,890
|
|
|
3/4/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.90
|
3.65
|
1,015,580
|
|
|
3/3/2014
|
-0.80 / -4.52%
|
17.50
|
17.60
|
16.70
|
16.90
|
16.90
|
3.65
|
1,534,570
|
|
|
2/28/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.30
|
17.70
|
17.70
|
3.82
|
1,509,780
|
|
|
2/27/2014
|
-0.60 / -3.26%
|
18.30
|
18.70
|
17.60
|
17.80
|
17.80
|
3.84
|
2,193,820
|
|
|
2/26/2014
|
+0.10 / +0.55%
|
18.40
|
18.50
|
17.80
|
18.40
|
18.40
|
3.97
|
1,766,400
|
|
|
2/25/2014
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.30
|
3.95
|
3,099,080
|
|
|
2/24/2014
|
+0.70 / +4.07%
|
17.30
|
18.00
|
17.20
|
17.90
|
17.90
|
3.86
|
1,647,050
|
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.60
|
17.20
|
17.20
|
3.71
|
1,409,240
|
|
|
2/20/2014
|
-1.10 / -6.04%
|
18.00
|
18.40
|
17.00
|
17.10
|
17.10
|
3.69
|
4,490,180
|
|
|
2/19/2014
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.40
|
18.20
|
18.20
|
3.93
|
2,250,690
|
|
|
2/18/2014
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.90
|
3.86
|
2,024,080
|
|
|
2/17/2014
|
+0.40 / +2.31%
|
17.30
|
18.10
|
17.00
|
17.70
|
17.70
|
3.82
|
2,226,260
|
|
|
2/14/2014
|
+0.80 / +4.85%
|
16.70
|
17.40
|
16.60
|
17.30
|
17.30
|
3.74
|
2,863,640
|
|
|
2/13/2014
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.30
|
16.50
|
16.50
|
3.56
|
2,277,120
|
|
|
2/12/2014
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
3.56
|
2,024,270
|
|
|
2/11/2014
|
-0.50 / -3.03%
|
16.80
|
17.10
|
15.50
|
16.00
|
16.00
|
3.45
|
2,964,900
|
|
|
2/10/2014
|
+1.00 / +6.45%
|
15.60
|
16.50
|
15.50
|
16.50
|
16.50
|
3.56
|
2,369,430
|
|
|
2/7/2014
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.50
|
3.35
|
2,077,610
|
|
|
2/6/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
3.41
|
1,956,830
|
|
|
1/27/2014
|
+0.30 / +2.00%
|
14.90
|
15.40
|
14.90
|
15.30
|
15.30
|
3.30
|
844,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|