|
Closing price on 4/4/2017
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.95 |
| Volume |
378,700 |
| Split-adjusted Price |
2.47 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
-0.15 / -1.49%
|
10.00
|
10.10
|
9.95
|
9.95
|
10.01
|
2.47
|
378,700
|
|
|
4/3/2017
|
+0.22 / +2.23%
|
10.00
|
10.10
|
9.89
|
10.10
|
9.96
|
2.50
|
415,000
|
|
|
3/31/2017
|
-0.22 / -2.18%
|
10.10
|
10.10
|
9.88
|
9.88
|
9.99
|
2.45
|
403,510
|
|
|
3/30/2017
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
2.50
|
312,190
|
|
|
3/29/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.00
|
10.15
|
10.11
|
2.52
|
229,020
|
|
|
3/28/2017
|
-0.05 / -0.49%
|
10.10
|
10.20
|
9.95
|
10.15
|
10.07
|
2.52
|
388,150
|
|
|
3/27/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.08
|
2.53
|
410,920
|
|
|
3/24/2017
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.00
|
10.20
|
10.10
|
2.53
|
722,700
|
|
|
3/23/2017
|
-0.15 / -1.46%
|
10.25
|
10.45
|
10.10
|
10.15
|
10.23
|
2.52
|
763,980
|
|
|
3/22/2017
|
-0.35 / -3.29%
|
10.65
|
10.70
|
10.25
|
10.30
|
10.43
|
2.55
|
890,790
|
|
|
3/21/2017
|
-0.20 / -1.84%
|
10.80
|
10.80
|
10.55
|
10.65
|
10.65
|
2.64
|
568,280
|
|
|
3/20/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.85
|
10.80
|
2.69
|
513,420
|
|
|
3/17/2017
|
+0.15 / +1.42%
|
10.70
|
10.90
|
10.65
|
10.75
|
10.74
|
2.66
|
597,560
|
|
|
3/16/2017
|
+0.20 / +1.92%
|
10.40
|
10.65
|
10.40
|
10.60
|
10.51
|
2.63
|
428,700
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.35
|
10.40
|
10.49
|
2.58
|
548,430
|
|
|
3/14/2017
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.53
|
2.58
|
848,600
|
|
|
3/13/2017
|
-0.20 / -1.85%
|
10.55
|
10.80
|
10.50
|
10.60
|
10.60
|
2.63
|
776,370
|
|
|
3/10/2017
|
-0.20 / -1.82%
|
10.80
|
11.05
|
10.75
|
10.80
|
10.86
|
2.68
|
592,160
|
|
|
3/9/2017
|
-0.10 / -0.90%
|
11.00
|
11.05
|
10.70
|
11.00
|
10.90
|
2.73
|
894,850
|
|
|
3/8/2017
|
+0.05 / +0.45%
|
11.20
|
11.35
|
10.90
|
11.10
|
11.14
|
2.75
|
771,760
|
|
|
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
|
|
|