|
Closing price on 5/18/2015
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
904,500 |
| Split-adjusted Price |
2.42 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
2.42
|
904,500
|
|
|
5/15/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
2.49
|
155,450
|
|
|
5/14/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
2.51
|
63,390
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.78
|
2.46
|
204,730
|
|
|
5/12/2015
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.85
|
2.46
|
320,150
|
|
|
5/11/2015
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
2.53
|
94,620
|
|
|
5/8/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
2.58
|
269,600
|
|
|
5/7/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.18
|
2.58
|
173,660
|
|
|
5/6/2015
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.23
|
2.53
|
239,620
|
|
|
5/5/2015
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
2.65
|
318,230
|
|
|
5/4/2015
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.04
|
2.53
|
803,060
|
|
|
4/27/2015
|
-0.80 / -6.67%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.38
|
2.58
|
1,517,310
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
2.76
|
448,730
|
|
|
4/23/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.03
|
2.76
|
177,680
|
|
|
4/22/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.12
|
2.76
|
171,630
|
|
|
4/21/2015
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.28
|
2.81
|
104,210
|
|
|
4/20/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.35
|
2.85
|
148,230
|
|
|
4/17/2015
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.51
|
2.88
|
180,800
|
|
|
4/16/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.67
|
2.90
|
71,560
|
|
|
4/15/2015
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.61
|
2.92
|
177,790
|
|
|
4/14/2015
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.46
|
2.83
|
59,150
|
|
|
4/13/2015
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.63
|
2.88
|
48,630
|
|
|
4/10/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.71
|
2.92
|
173,650
|
|
|
4/9/2015
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.59
|
2.92
|
151,420
|
|
|
4/8/2015
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
2.85
|
116,990
|
|
|
4/7/2015
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.16
|
2.88
|
408,470
|
|
|
4/6/2015
|
-0.70 / -5.38%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.54
|
2.83
|
338,450
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
2.99
|
170,940
|
|
|
4/2/2015
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.90
|
2.99
|
186,600
|
|
|
4/1/2015
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
13.00
|
2.92
|
248,370
|
|
|