|
|
Closing price on 5/3/2012
|
|
| Open |
24.70 |
| High |
25.70 |
| Low |
23.90 |
| Volume |
888,330 |
| Split-adjusted Price |
5.07 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2012
|
+0.10 / +0.40%
|
24.70
|
25.70
|
23.90
|
25.10
|
25.10
|
5.07
|
888,330
|
|
|
5/2/2012
|
-1.30 / -4.94%
|
26.30
|
26.70
|
25.00
|
25.00
|
25.00
|
5.05
|
1,108,180
|
|
|
4/27/2012
|
+0.60 / +2.33%
|
25.70
|
26.90
|
25.50
|
26.30
|
26.30
|
5.31
|
753,070
|
|
|
4/26/2012
|
-0.50 / -1.91%
|
26.00
|
27.00
|
25.50
|
25.70
|
25.70
|
5.19
|
1,068,210
|
|
|
4/25/2012
|
+1.20 / +4.80%
|
25.90
|
26.20
|
25.50
|
26.20
|
26.20
|
5.29
|
844,180
|
|
|
4/24/2012
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.20
|
25.00
|
25.00
|
5.05
|
896,900
|
|
|
4/23/2012
|
+1.10 / +4.82%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
4.83
|
574,990
|
|
|
4/20/2012
|
-1.00 / -4.20%
|
22.70
|
24.40
|
22.70
|
22.80
|
22.80
|
4.61
|
1,490,110
|
|
|
4/19/2012
|
-1.20 / -4.80%
|
24.50
|
25.00
|
23.80
|
23.80
|
23.80
|
4.81
|
1,725,540
|
|
|
4/18/2012
|
+1.10 / +4.60%
|
25.00
|
25.00
|
24.80
|
25.00
|
25.00
|
5.05
|
1,951,980
|
|
|
4/17/2012
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.83
|
68,530
|
|
|
4/16/2012
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.61
|
391,340
|
|
|
4/13/2012
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.20
|
21.80
|
21.80
|
4.41
|
1,643,890
|
|
|
4/12/2012
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.20
|
886,960
|
|
|
4/11/2012
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.60
|
19.90
|
19.90
|
4.02
|
788,060
|
|
|
4/10/2012
|
-0.20 / -1.04%
|
19.40
|
20.00
|
18.60
|
19.00
|
19.00
|
3.84
|
817,250
|
|
|
4/9/2012
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
3.88
|
871,560
|
|
|
4/6/2012
|
+0.80 / +4.57%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.30
|
3.70
|
1,436,520
|
|
|
4/5/2012
|
+0.30 / +1.74%
|
16.90
|
17.80
|
16.90
|
17.50
|
17.50
|
3.54
|
280,920
|
|
|
4/4/2012
|
-0.70 / -3.91%
|
17.60
|
18.00
|
17.20
|
17.20
|
17.20
|
3.48
|
386,100
|
|
|
4/3/2012
|
+0.70 / +4.07%
|
17.80
|
18.00
|
17.30
|
17.90
|
17.90
|
3.62
|
345,600
|
|
|
3/30/2012
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.48
|
944,480
|
|
|
3/29/2012
|
-0.80 / -4.65%
|
17.20
|
17.80
|
16.40
|
16.40
|
16.40
|
3.31
|
612,290
|
|
|
3/28/2012
|
-0.40 / -2.27%
|
17.20
|
17.50
|
16.80
|
17.20
|
17.20
|
3.48
|
490,470
|
|
|
3/27/2012
|
-0.90 / -4.86%
|
17.90
|
18.30
|
17.60
|
17.60
|
17.60
|
3.56
|
821,910
|
|
|
3/26/2012
|
-0.30 / -1.60%
|
18.80
|
19.10
|
18.30
|
18.50
|
18.50
|
3.74
|
464,470
|
|
|
3/23/2012
|
+0.80 / +4.44%
|
18.40
|
18.90
|
18.10
|
18.80
|
18.80
|
3.80
|
507,200
|
|
|
3/22/2012
|
+0.40 / +2.27%
|
17.60
|
18.30
|
17.60
|
18.00
|
18.00
|
3.64
|
634,610
|
|
|
3/21/2012
|
+0.30 / +1.73%
|
17.70
|
18.10
|
17.60
|
17.60
|
17.60
|
3.56
|
893,670
|
|
|
3/20/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
3.50
|
445,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|