|
Closing price on 5/19/2020
|
|
| Open |
17.70 |
| High |
17.85 |
| Low |
17.55 |
| Volume |
128,920 |
| Split-adjusted Price |
5.73 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.55
|
17.55
|
17.69
|
5.73
|
128,920
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.55
|
17.52
|
5.73
|
140,970
|
|
|
5/15/2020
|
-0.30 / -1.68%
|
17.75
|
17.85
|
17.40
|
17.55
|
17.62
|
5.73
|
287,360
|
|
|
5/14/2020
|
-0.25 / -1.38%
|
18.00
|
18.10
|
17.80
|
17.85
|
17.92
|
5.83
|
130,040
|
|
|
5/13/2020
|
+0.50 / +2.84%
|
17.80
|
18.30
|
17.60
|
18.10
|
17.96
|
5.91
|
366,110
|
|
|
5/12/2020
|
+0.50 / +2.92%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.36
|
5.75
|
403,850
|
|
|
5/11/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
5.58
|
253,040
|
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.85
|
17.00
|
17.03
|
5.55
|
244,470
|
|
|
5/7/2020
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.23
|
5.63
|
161,430
|
|
|
5/6/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.93
|
5.53
|
39,330
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.85
|
16.68
|
5.50
|
83,700
|
|
|
5/4/2020
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.84
|
5.50
|
88,280
|
|
|
4/29/2020
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.58
|
55,040
|
|
|
4/28/2020
|
-0.25 / -1.43%
|
17.45
|
17.70
|
16.70
|
17.20
|
17.18
|
5.62
|
344,580
|
|
|
4/27/2020
|
+0.55 / +3.25%
|
17.30
|
17.50
|
17.00
|
17.45
|
17.34
|
5.70
|
220,560
|
|
|
4/24/2020
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.60
|
16.90
|
17.06
|
5.52
|
180,620
|
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.90
|
17.10
|
16.60
|
16.75
|
16.81
|
5.47
|
216,680
|
|
|
4/22/2020
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
5.49
|
196,120
|
|
|
4/21/2020
|
-0.80 / -4.49%
|
17.40
|
17.60
|
16.60
|
17.00
|
17.12
|
5.55
|
327,590
|
|
|
4/20/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.45
|
17.80
|
17.69
|
5.81
|
319,340
|
|
|
4/17/2020
|
+0.55 / +3.19%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.76
|
5.81
|
403,530
|
|
|
4/16/2020
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.21
|
5.63
|
142,730
|
|
|
4/15/2020
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.12
|
5.65
|
274,150
|
|
|
4/14/2020
|
-0.15 / -0.86%
|
17.05
|
17.50
|
16.95
|
17.20
|
17.17
|
5.62
|
204,220
|
|
|
4/13/2020
|
+0.45 / +2.66%
|
16.90
|
17.40
|
16.90
|
17.35
|
17.26
|
5.67
|
177,420
|
|
|
4/10/2020
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.50
|
16.90
|
16.72
|
5.52
|
226,550
|
|
|
4/9/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.65
|
5.42
|
141,960
|
|
|
4/8/2020
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.47
|
5.42
|
141,440
|
|
|
4/7/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.58
|
5.42
|
119,890
|
|
|
4/6/2020
|
+0.75 / +4.73%
|
16.40
|
16.90
|
16.00
|
16.60
|
16.36
|
5.42
|
337,200
|
|
|