|
Closing price on 3/19/2021
|
|
Open |
27.30 |
High |
28.45 |
Low |
27.20 |
Volume |
2,181,000 |
Split-adjusted Price |
10.35 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2021
|
+1.00 / +3.66%
|
27.30
|
28.45
|
27.20
|
28.30
|
28.10
|
10.35
|
2,181,000
|
|
3/18/2021
|
+0.20 / +0.74%
|
27.50
|
27.55
|
27.15
|
27.30
|
27.28
|
9.98
|
569,000
|
|
3/17/2021
|
-0.15 / -0.55%
|
26.90
|
27.20
|
26.85
|
27.10
|
27.00
|
9.91
|
681,800
|
|
3/16/2021
|
-0.35 / -1.27%
|
27.80
|
27.80
|
26.90
|
27.25
|
27.23
|
9.96
|
697,900
|
|
3/15/2021
|
-0.25 / -0.90%
|
27.90
|
27.90
|
27.35
|
27.60
|
27.64
|
10.09
|
658,800
|
|
3/12/2021
|
+0.10 / +0.36%
|
27.80
|
28.50
|
27.70
|
27.85
|
27.75
|
10.18
|
1,071,800
|
|
3/11/2021
|
+0.15 / +0.54%
|
27.90
|
27.90
|
27.50
|
27.75
|
27.62
|
10.15
|
863,000
|
|
3/10/2021
|
+0.35 / +1.28%
|
28.00
|
28.00
|
27.10
|
27.60
|
27.63
|
10.09
|
838,500
|
|
3/9/2021
|
+0.45 / +1.68%
|
26.50
|
27.75
|
26.20
|
27.25
|
26.84
|
9.96
|
976,700
|
|
3/8/2021
|
+0.10 / +0.37%
|
27.40
|
27.40
|
26.60
|
26.80
|
27.00
|
9.80
|
956,100
|
|
3/5/2021
|
-0.30 / -1.11%
|
26.60
|
26.90
|
26.00
|
26.70
|
26.33
|
9.76
|
1,229,000
|
|
3/4/2021
|
-0.40 / -1.46%
|
27.40
|
28.20
|
26.50
|
27.00
|
27.34
|
9.87
|
1,226,400
|
|
3/3/2021
|
-0.25 / -0.90%
|
27.55
|
27.60
|
27.05
|
27.40
|
27.30
|
10.02
|
1,097,100
|
|
3/2/2021
|
-0.75 / -2.64%
|
28.50
|
28.50
|
27.50
|
27.65
|
27.77
|
10.11
|
1,409,500
|
|
3/1/2021
|
+0.60 / +2.16%
|
28.30
|
28.45
|
27.80
|
28.40
|
28.20
|
10.38
|
1,519,800
|
|
2/26/2021
|
+0.05 / +0.18%
|
27.10
|
27.90
|
27.10
|
27.80
|
27.62
|
10.17
|
846,400
|
|
2/25/2021
|
+0.45 / +1.65%
|
27.60
|
28.10
|
27.30
|
27.75
|
27.79
|
10.15
|
1,284,500
|
|
2/24/2021
|
+1.10 / +4.20%
|
26.50
|
27.85
|
26.50
|
27.30
|
27.31
|
9.98
|
3,124,400
|
|
2/23/2021
|
+0.15 / +0.58%
|
26.05
|
26.20
|
25.70
|
26.20
|
25.95
|
9.58
|
709,000
|
|
2/22/2021
|
-0.15 / -0.57%
|
26.60
|
26.60
|
25.80
|
26.05
|
26.20
|
9.53
|
951,000
|
|
2/19/2021
|
+0.05 / +0.19%
|
25.95
|
26.60
|
25.80
|
26.20
|
26.34
|
9.58
|
978,200
|
|
2/18/2021
|
+0.90 / +3.56%
|
25.30
|
26.70
|
24.65
|
26.15
|
25.99
|
9.56
|
1,631,700
|
|
2/17/2021
|
+1.65 / +6.99%
|
23.90
|
25.25
|
23.80
|
25.25
|
24.49
|
9.23
|
1,166,900
|
|
2/9/2021
|
+0.35 / +1.51%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.41
|
8.63
|
681,400
|
|
2/8/2021
|
-0.80 / -3.33%
|
24.20
|
24.45
|
22.60
|
23.25
|
23.75
|
8.50
|
919,500
|
|
2/5/2021
|
+0.45 / +1.91%
|
23.75
|
24.10
|
23.00
|
24.05
|
23.83
|
8.79
|
668,400
|
|
2/4/2021
|
-0.30 / -1.26%
|
23.90
|
24.05
|
23.05
|
23.60
|
23.48
|
8.63
|
695,900
|
|
2/3/2021
|
+1.30 / +5.75%
|
22.90
|
23.95
|
22.70
|
23.90
|
23.42
|
8.74
|
696,900
|
|
2/2/2021
|
-0.05 / -0.22%
|
21.70
|
22.60
|
21.10
|
22.60
|
21.77
|
8.26
|
1,599,700
|
|
2/1/2021
|
-1.70 / -6.98%
|
24.00
|
24.35
|
22.65
|
22.65
|
23.03
|
8.28
|
1,727,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|