|
|
Closing price on 5/14/2012
|
|
| Open |
25.90 |
| High |
26.70 |
| Low |
25.50 |
| Volume |
754,210 |
| Split-adjusted Price |
5.15 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2012
|
-1.30 / -4.85%
|
25.90
|
26.70
|
25.50
|
25.50
|
25.50
|
5.15
|
754,210
|
|
|
5/11/2012
|
-1.00 / -3.60%
|
27.80
|
27.90
|
26.80
|
26.80
|
26.80
|
5.42
|
450,850
|
|
|
5/10/2012
|
+1.30 / +4.91%
|
27.50
|
27.80
|
27.00
|
27.80
|
27.80
|
5.62
|
1,454,940
|
|
|
5/9/2012
|
+1.20 / +4.74%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.50
|
5.35
|
1,348,170
|
|
|
5/8/2012
|
-0.50 / -1.94%
|
25.80
|
27.00
|
25.10
|
25.30
|
25.30
|
5.11
|
1,045,500
|
|
|
5/7/2012
|
-0.10 / -0.39%
|
26.30
|
26.30
|
25.20
|
25.80
|
25.80
|
5.21
|
685,140
|
|
|
5/4/2012
|
+0.80 / +3.19%
|
25.20
|
26.30
|
25.20
|
25.90
|
25.90
|
5.23
|
583,430
|
|
|
5/3/2012
|
+0.10 / +0.40%
|
24.70
|
25.70
|
23.90
|
25.10
|
25.10
|
5.07
|
888,330
|
|
|
5/2/2012
|
-1.30 / -4.94%
|
26.30
|
26.70
|
25.00
|
25.00
|
25.00
|
5.05
|
1,108,180
|
|
|
4/27/2012
|
+0.60 / +2.33%
|
25.70
|
26.90
|
25.50
|
26.30
|
26.30
|
5.31
|
753,070
|
|
|
4/26/2012
|
-0.50 / -1.91%
|
26.00
|
27.00
|
25.50
|
25.70
|
25.70
|
5.19
|
1,068,210
|
|
|
4/25/2012
|
+1.20 / +4.80%
|
25.90
|
26.20
|
25.50
|
26.20
|
26.20
|
5.29
|
844,180
|
|
|
4/24/2012
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.20
|
25.00
|
25.00
|
5.05
|
896,900
|
|
|
4/23/2012
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
4.83
|
574,990
|
|
|
4/20/2012
|
-1.00 / -4.20%
|
22.70
|
24.40
|
22.70
|
22.80
|
22.80
|
4.61
|
1,490,110
|
|
|
4/19/2012
|
-1.20 / -4.80%
|
24.50
|
25.00
|
23.80
|
23.80
|
23.80
|
4.81
|
1,725,540
|
|
|
4/18/2012
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
5.05
|
1,951,980
|
|
|
4/17/2012
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.83
|
68,530
|
|
|
4/16/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.61
|
391,340
|
|
|
4/13/2012
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.20
|
21.80
|
21.80
|
4.41
|
1,643,890
|
|
|
4/12/2012
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.20
|
886,960
|
|
|
4/11/2012
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.90
|
4.02
|
788,060
|
|
|
4/10/2012
|
-0.20 / -1.04%
|
19.40
|
20.00
|
18.60
|
19.00
|
19.00
|
3.84
|
817,250
|
|
|
4/9/2012
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
3.88
|
871,560
|
|
|
4/6/2012
|
+0.80 / +4.57%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
3.70
|
1,436,520
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|