|
Closing price on 3/7/2017
|
|
| Open |
10.55 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
3,064,630 |
| Split-adjusted Price |
2.74 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2017
|
+0.65 / +6.25%
|
10.55
|
11.10
|
10.50
|
11.05
|
10.80
|
2.74
|
3,064,630
|
|
|
3/6/2017
|
+0.25 / +2.46%
|
10.20
|
10.45
|
10.00
|
10.40
|
10.29
|
2.58
|
1,007,440
|
|
|
3/3/2017
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.11
|
2.52
|
81,780
|
|
|
3/2/2017
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.21
|
2.53
|
168,720
|
|
|
3/1/2017
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.05
|
2.53
|
264,650
|
|
|
2/28/2017
|
-0.35 / -3.38%
|
10.45
|
10.50
|
10.00
|
10.00
|
10.24
|
2.48
|
628,360
|
|
|
2/27/2017
|
+0.10 / +0.98%
|
10.25
|
10.60
|
10.25
|
10.35
|
10.39
|
2.56
|
364,220
|
|
|
2/24/2017
|
-0.15 / -1.44%
|
10.40
|
10.50
|
10.20
|
10.25
|
10.33
|
2.54
|
329,190
|
|
|
2/23/2017
|
+0.15 / +1.46%
|
10.15
|
10.40
|
10.00
|
10.40
|
10.16
|
2.58
|
603,640
|
|
|
2/22/2017
|
-0.20 / -1.91%
|
10.45
|
10.65
|
10.25
|
10.25
|
10.45
|
2.54
|
619,790
|
|
|
2/21/2017
|
+0.10 / +0.97%
|
10.35
|
10.70
|
10.35
|
10.45
|
10.52
|
2.59
|
596,980
|
|
|
2/20/2017
|
+0.65 / +6.70%
|
9.70
|
10.35
|
9.70
|
10.35
|
10.15
|
2.56
|
960,130
|
|
|
2/17/2017
|
+0.20 / +2.11%
|
9.65
|
9.70
|
9.40
|
9.70
|
9.52
|
2.40
|
273,480
|
|
|
2/16/2017
|
-0.16 / -1.66%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.62
|
2.35
|
165,660
|
|
|
2/15/2017
|
0.00 / 0.00%
|
9.66
|
9.80
|
9.65
|
9.66
|
9.72
|
2.39
|
151,510
|
|
|
2/14/2017
|
+0.30 / +3.21%
|
9.36
|
9.80
|
9.36
|
9.66
|
9.63
|
2.39
|
663,000
|
|
|
2/13/2017
|
+0.11 / +1.19%
|
9.22
|
9.39
|
9.22
|
9.36
|
9.30
|
2.32
|
118,090
|
|
|
2/10/2017
|
-0.06 / -0.64%
|
9.21
|
9.39
|
9.21
|
9.25
|
9.27
|
2.29
|
141,520
|
|
|
2/9/2017
|
+0.01 / +0.11%
|
9.23
|
9.39
|
9.23
|
9.31
|
9.28
|
2.31
|
137,020
|
|
|
2/8/2017
|
-0.10 / -1.06%
|
9.30
|
9.39
|
9.25
|
9.30
|
9.30
|
2.30
|
145,450
|
|
|
2/7/2017
|
+0.25 / +2.73%
|
9.16
|
9.40
|
9.16
|
9.40
|
9.31
|
2.33
|
174,910
|
|
|
2/6/2017
|
+0.02 / +0.22%
|
9.14
|
9.23
|
9.14
|
9.15
|
9.18
|
2.27
|
109,980
|
|
|
2/3/2017
|
-0.08 / -0.87%
|
9.23
|
9.23
|
9.13
|
9.13
|
9.19
|
2.26
|
84,630
|
|
|
2/2/2017
|
+0.01 / +0.11%
|
9.20
|
9.38
|
9.20
|
9.21
|
9.26
|
2.28
|
94,710
|
|
|
1/25/2017
|
-0.01 / -0.11%
|
9.20
|
9.22
|
9.14
|
9.20
|
9.20
|
2.28
|
85,300
|
|
|
1/24/2017
|
+0.10 / +1.10%
|
9.14
|
9.21
|
9.10
|
9.21
|
9.16
|
2.28
|
145,870
|
|
|
1/23/2017
|
+0.05 / +0.55%
|
9.10
|
9.22
|
9.10
|
9.11
|
9.17
|
2.26
|
143,080
|
|
|
1/20/2017
|
+0.06 / +0.67%
|
9.00
|
9.10
|
9.00
|
9.06
|
9.08
|
2.24
|
207,830
|
|
|
1/19/2017
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
2.23
|
101,700
|
|
|
1/18/2017
|
-0.06 / -0.66%
|
9.15
|
9.16
|
8.81
|
9.10
|
9.08
|
2.25
|
76,890
|
|
|