|
Closing price on 5/28/2014
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
547,060 |
| Split-adjusted Price |
3.17 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
3.17
|
547,060
|
|
|
5/27/2014
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.60
|
3.15
|
842,180
|
|
|
5/26/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.10
|
3.04
|
234,060
|
|
|
5/23/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.70
|
14.00
|
14.00
|
3.02
|
316,100
|
|
|
5/22/2014
|
-0.60 / -4.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.10
|
3.04
|
747,220
|
|
|
5/21/2014
|
+0.50 / +3.52%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.70
|
3.17
|
558,700
|
|
|
5/20/2014
|
+0.50 / +3.65%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
3.07
|
823,020
|
|
|
5/19/2014
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.40
|
13.70
|
13.70
|
2.96
|
603,290
|
|
|
5/16/2014
|
+0.70 / +5.38%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.70
|
2.96
|
377,600
|
|
|
5/15/2014
|
-0.60 / -4.41%
|
13.50
|
14.00
|
12.80
|
13.00
|
13.00
|
2.81
|
560,270
|
|
|
5/14/2014
|
+0.80 / +6.25%
|
12.60
|
13.60
|
12.60
|
13.60
|
13.60
|
2.94
|
458,580
|
|
|
5/13/2014
|
-0.10 / -0.78%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.80
|
2.76
|
628,770
|
|
|
5/12/2014
|
-0.90 / -6.52%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.90
|
2.79
|
1,417,600
|
|
|
5/9/2014
|
+0.30 / +2.22%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.80
|
2.98
|
965,900
|
|
|
5/8/2014
|
-1.00 / -6.90%
|
13.80
|
14.30
|
13.50
|
13.50
|
13.50
|
2.91
|
1,510,980
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
3.13
|
394,050
|
|
|
5/6/2014
|
-0.50 / -3.33%
|
14.80
|
15.00
|
14.10
|
14.50
|
14.50
|
3.13
|
1,274,190
|
|
|
5/5/2014
|
-0.60 / -3.85%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
3.24
|
423,040
|
|
|
4/29/2014
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.60
|
3.37
|
250,430
|
|
|
4/28/2014
|
-0.30 / -1.91%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
3.33
|
373,340
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
3.39
|
532,420
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.70
|
3.39
|
272,370
|
|
|
4/23/2014
|
-0.40 / -2.48%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
3.39
|
640,100
|
|
|
4/22/2014
|
+1.00 / +6.62%
|
15.30
|
16.10
|
15.10
|
16.10
|
16.10
|
3.48
|
649,610
|
|
|
4/21/2014
|
-0.30 / -1.95%
|
15.40
|
15.80
|
15.00
|
15.10
|
15.10
|
3.26
|
582,300
|
|
|
4/18/2014
|
-1.00 / -6.10%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
3.33
|
1,137,700
|
|
|
4/17/2014
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
3.54
|
894,180
|
|
|
4/16/2014
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
3.52
|
1,150,980
|
|
|
4/15/2014
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
3.65
|
1,251,480
|
|
|
4/14/2014
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
3.82
|
638,170
|
|
|