|
Closing price on 5/19/2016
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
233,670 |
| Split-adjusted Price |
2.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.37
|
2.55
|
233,670
|
|
|
5/18/2016
|
+0.50 / +5.00%
|
10.00
|
10.60
|
9.90
|
10.50
|
10.33
|
2.60
|
1,015,190
|
|
|
5/17/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
2.48
|
220,930
|
|
|
5/16/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
2.45
|
256,510
|
|
|
5/13/2016
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.87
|
2.43
|
212,830
|
|
|
5/12/2016
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
2.50
|
366,060
|
|
|
5/11/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
2.45
|
201,020
|
|
|
5/10/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
2.43
|
143,190
|
|
|
5/9/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
2.43
|
267,420
|
|
|
5/6/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.83
|
2.43
|
239,350
|
|
|
5/5/2016
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.85
|
2.45
|
330,700
|
|
|
5/4/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
2.38
|
223,480
|
|
|
4/29/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.86
|
2.43
|
269,970
|
|
|
4/28/2016
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
2.45
|
316,780
|
|
|
4/27/2016
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.93
|
2.43
|
319,070
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
2.48
|
450,020
|
|
|
4/25/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.17
|
2.48
|
472,850
|
|
|
4/22/2016
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.40
|
10.10
|
9.94
|
2.50
|
722,740
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.67
|
2.38
|
233,460
|
|
|
4/20/2016
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.59
|
2.38
|
583,450
|
|
|
4/19/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.87
|
2.43
|
361,520
|
|
|
4/15/2016
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.09
|
2.45
|
603,190
|
|
|
4/14/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.92
|
2.50
|
1,714,930
|
|
|
4/13/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.35
|
519,890
|
|
|
4/12/2016
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.81
|
2.35
|
2,022,860
|
|
|
4/11/2016
|
-0.70 / -6.42%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.36
|
2.53
|
876,590
|
|
|
4/8/2016
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.57
|
2.70
|
369,710
|
|
|
4/7/2016
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.28
|
2.60
|
945,060
|
|
|
4/6/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
2.50
|
461,360
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.21
|
2.55
|
550,330
|
|
|