|
Closing price on 5/19/2020
|
|
Open |
17.70 |
High |
17.85 |
Low |
17.55 |
Volume |
128,920 |
Split-adjusted Price |
6.05 |
|
|
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
|
6.05
|
128,920
|
|
5/18/2020
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.55
|
17.52
|
6.05
|
140,970
|
|
5/15/2020
|
-0.30 / -1.68%
|
17.75
|
17.85
|
17.40
|
17.55
|
17.62
|
6.05
|
287,360
|
|
5/14/2020
|
-0.25 / -1.38%
|
18.00
|
18.10
|
17.80
|
17.85
|
17.92
|
6.15
|
130,040
|
|
5/13/2020
|
+0.50 / +2.84%
|
17.80
|
18.30
|
17.60
|
18.10
|
17.96
|
6.24
|
366,110
|
|
5/12/2020
|
+0.50 / +2.92%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.36
|
6.07
|
403,850
|
|
5/11/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
5.90
|
253,040
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.85
|
17.00
|
17.03
|
5.86
|
244,470
|
|
5/7/2020
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.23
|
5.95
|
161,430
|
|
5/6/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.93
|
5.84
|
39,330
|
|
5/5/2020
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.85
|
16.68
|
5.81
|
83,700
|
|
5/4/2020
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.84
|
5.81
|
88,280
|
|
4/29/2020
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.90
|
55,040
|
|
4/28/2020
|
-0.25 / -1.43%
|
17.45
|
17.70
|
16.70
|
17.20
|
17.18
|
5.93
|
344,580
|
|
4/27/2020
|
+0.55 / +3.25%
|
17.30
|
17.50
|
17.00
|
17.45
|
17.34
|
6.02
|
220,560
|
|
4/24/2020
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.60
|
16.90
|
17.06
|
5.83
|
180,620
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.90
|
17.10
|
16.60
|
16.75
|
16.81
|
5.77
|
216,680
|
|
4/22/2020
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
5.79
|
196,120
|
|
4/21/2020
|
-0.80 / -4.49%
|
17.40
|
17.60
|
16.60
|
17.00
|
17.12
|
5.86
|
327,590
|
|
4/20/2020
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.45
|
17.80
|
17.69
|
6.14
|
319,340
|
|
4/17/2020
|
+0.55 / +3.19%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.76
|
6.14
|
403,530
|
|
4/16/2020
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.05
|
17.25
|
17.21
|
5.95
|
142,730
|
|
4/15/2020
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.12
|
5.96
|
274,150
|
|
4/14/2020
|
-0.15 / -0.86%
|
17.05
|
17.50
|
16.95
|
17.20
|
17.17
|
5.93
|
204,220
|
|
4/13/2020
|
+0.45 / +2.66%
|
16.90
|
17.40
|
16.90
|
17.35
|
17.26
|
5.98
|
177,420
|
|
4/10/2020
|
+0.30 / +1.81%
|
16.60
|
16.95
|
16.50
|
16.90
|
16.72
|
5.83
|
226,550
|
|
4/9/2020
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.65
|
5.72
|
141,960
|
|
4/8/2020
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.47
|
5.72
|
141,440
|
|
4/7/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.30
|
16.60
|
16.58
|
5.72
|
119,890
|
|
4/6/2020
|
+0.75 / +4.73%
|
16.40
|
16.90
|
16.00
|
16.60
|
16.36
|
5.72
|
337,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|