|
Closing price on 4/5/2012
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.90 |
| Volume |
280,920 |
| Split-adjusted Price |
3.54 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2012
|
+0.30 / +1.74%
|
16.90
|
17.80
|
16.90
|
17.50
|
17.50
|
3.54
|
280,920
|
|
|
4/4/2012
|
-0.70 / -3.91%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.20
|
3.48
|
386,100
|
|
|
4/3/2012
|
+0.70 / +4.07%
|
17.80
|
18.00
|
17.30
|
17.90
|
17.90
|
3.62
|
345,600
|
|
|
3/30/2012
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.48
|
944,480
|
|
|
3/29/2012
|
-0.80 / -4.65%
|
17.20
|
17.80
|
16.40
|
16.40
|
16.40
|
3.31
|
612,290
|
|
|
3/28/2012
|
-0.40 / -2.27%
|
17.20
|
17.50
|
16.80
|
17.20
|
17.20
|
3.48
|
490,470
|
|
|
3/27/2012
|
-0.90 / -4.86%
|
17.90
|
18.30
|
17.60
|
17.60
|
17.60
|
3.56
|
821,910
|
|
|
3/26/2012
|
-0.30 / -1.60%
|
18.80
|
19.10
|
18.30
|
18.50
|
18.50
|
3.74
|
464,470
|
|
|
3/23/2012
|
+0.80 / +4.44%
|
18.40
|
18.90
|
18.10
|
18.80
|
18.80
|
3.80
|
507,200
|
|
|
3/22/2012
|
+0.40 / +2.27%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.00
|
3.64
|
634,610
|
|
|
3/21/2012
|
+0.30 / +1.73%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.60
|
3.56
|
893,670
|
|
|
3/20/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
3.50
|
445,910
|
|
|
3/19/2012
|
+0.10 / +0.60%
|
16.70
|
17.30
|
16.50
|
16.80
|
16.80
|
3.39
|
324,930
|
|
|
3/16/2012
|
-0.80 / -4.57%
|
18.10
|
18.20
|
16.70
|
16.70
|
16.70
|
3.37
|
736,280
|
|
|
3/15/2012
|
+0.80 / +4.79%
|
16.60
|
17.50
|
16.00
|
17.50
|
17.50
|
3.54
|
670,350
|
|
|
3/14/2012
|
-0.80 / -4.57%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
3.37
|
682,860
|
|
|
3/13/2012
|
-0.70 / -3.85%
|
17.70
|
18.10
|
17.30
|
17.50
|
17.50
|
3.54
|
558,930
|
|
|
3/12/2012
|
-0.90 / -4.71%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.20
|
3.68
|
316,240
|
|
|
3/9/2012
|
+0.70 / +3.80%
|
18.90
|
19.30
|
18.40
|
19.10
|
19.10
|
3.86
|
580,020
|
|
|
3/8/2012
|
+0.40 / +2.22%
|
18.00
|
18.90
|
18.00
|
18.40
|
18.40
|
3.72
|
1,190,760
|
|
|
3/7/2012
|
+0.80 / +4.65%
|
17.20
|
18.00
|
16.60
|
18.00
|
18.00
|
3.64
|
655,970
|
|
|
3/6/2012
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.70
|
17.20
|
17.20
|
3.48
|
2,362,330
|
|
|
3/5/2012
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.31
|
59,540
|
|
|
3/2/2012
|
+0.70 / +4.67%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.70
|
3.17
|
618,870
|
|
|
3/1/2012
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.60
|
15.00
|
15.00
|
3.03
|
255,450
|
|
|
2/29/2012
|
-0.30 / -1.95%
|
15.40
|
15.50
|
14.80
|
15.10
|
15.10
|
3.05
|
371,420
|
|
|
2/28/2012
|
-0.80 / -4.94%
|
16.40
|
16.40
|
15.40
|
15.40
|
15.40
|
3.11
|
532,410
|
|
|
2/27/2012
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.20
|
16.20
|
16.20
|
3.27
|
390,920
|
|
|
2/24/2012
|
+0.10 / +0.65%
|
15.70
|
16.10
|
15.40
|
15.50
|
15.50
|
3.13
|
618,280
|
|
|
2/23/2012
|
+0.70 / +4.76%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.40
|
3.11
|
861,870
|
|
|