|
Closing price on 3/18/2020
|
|
| Open |
16.90 |
| High |
17.60 |
| Low |
16.80 |
| Volume |
473,100 |
| Split-adjusted Price |
5.54 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+1.05 / +6.38%
|
16.90
|
17.60
|
16.80
|
17.50
|
17.19
|
5.54
|
473,100
|
|
|
3/17/2020
|
+1.05 / +6.82%
|
14.60
|
16.45
|
14.60
|
16.45
|
16.12
|
5.21
|
391,970
|
|
|
3/16/2020
|
+1.00 / +6.94%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.33
|
4.88
|
372,400
|
|
|
3/13/2020
|
-1.05 / -6.80%
|
14.45
|
15.30
|
14.40
|
14.40
|
14.48
|
4.56
|
1,002,010
|
|
|
3/12/2020
|
-1.15 / -6.93%
|
15.55
|
15.70
|
15.45
|
15.45
|
15.46
|
4.89
|
966,150
|
|
|
3/11/2020
|
-1.20 / -6.74%
|
17.80
|
18.65
|
16.60
|
16.60
|
16.80
|
5.26
|
436,380
|
|
|
3/10/2020
|
-1.05 / -5.57%
|
17.65
|
18.45
|
17.55
|
17.80
|
17.72
|
5.64
|
329,660
|
|
|
3/9/2020
|
-1.40 / -6.91%
|
18.85
|
19.50
|
18.85
|
18.85
|
18.88
|
5.97
|
300,080
|
|
|
3/6/2020
|
-0.05 / -0.25%
|
20.30
|
20.80
|
19.85
|
20.25
|
20.17
|
6.41
|
89,920
|
|
|
3/5/2020
|
-0.10 / -0.49%
|
20.35
|
20.50
|
20.00
|
20.30
|
20.21
|
6.43
|
204,360
|
|
|
3/4/2020
|
+0.20 / +0.99%
|
20.45
|
20.45
|
20.00
|
20.40
|
20.28
|
6.46
|
52,310
|
|
|
3/3/2020
|
+0.20 / +1.00%
|
20.00
|
21.00
|
20.00
|
20.20
|
20.08
|
6.40
|
132,150
|
|
|
3/2/2020
|
-0.40 / -1.96%
|
20.70
|
20.70
|
19.85
|
20.00
|
20.07
|
6.33
|
75,000
|
|
|
2/28/2020
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.14
|
6.46
|
35,010
|
|
|
2/27/2020
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.20
|
20.80
|
20.64
|
6.59
|
35,710
|
|
|
2/26/2020
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.25
|
20.70
|
20.46
|
6.55
|
38,750
|
|
|
2/25/2020
|
+0.60 / +3.00%
|
20.00
|
20.90
|
19.00
|
20.60
|
20.09
|
6.52
|
150,530
|
|
|
2/24/2020
|
-1.20 / -5.66%
|
20.65
|
20.65
|
19.80
|
20.00
|
20.20
|
6.33
|
319,150
|
|
|
2/21/2020
|
-0.50 / -2.30%
|
21.90
|
21.90
|
21.20
|
21.20
|
21.54
|
6.71
|
120,330
|
|
|
2/20/2020
|
+0.80 / +3.83%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.23
|
6.87
|
231,070
|
|
|
2/19/2020
|
+0.40 / +1.95%
|
20.55
|
21.00
|
20.55
|
20.90
|
20.87
|
6.62
|
122,980
|
|
|
2/18/2020
|
+0.05 / +0.24%
|
20.50
|
20.65
|
20.45
|
20.50
|
20.50
|
6.49
|
106,560
|
|
|
2/17/2020
|
-0.05 / -0.24%
|
20.50
|
20.65
|
20.40
|
20.45
|
20.50
|
6.48
|
80,010
|
|
|
2/14/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.52
|
6.49
|
98,390
|
|
|
2/13/2020
|
-0.20 / -0.97%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.61
|
6.49
|
29,690
|
|
|
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
|
|
|