|
|
Closing price on 5/30/2017
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
583,260 |
| Split-adjusted Price |
2.50 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.25
|
2.50
|
583,260
|
|
|
5/29/2017
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.22
|
2.54
|
611,310
|
|
|
5/26/2017
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.05
|
10.20
|
10.17
|
2.53
|
498,950
|
|
|
5/25/2017
|
+0.20 / +1.99%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.23
|
2.54
|
842,370
|
|
|
5/24/2017
|
+0.05 / +0.50%
|
10.00
|
10.25
|
10.00
|
10.05
|
10.08
|
2.49
|
299,460
|
|
|
5/23/2017
|
-0.10 / -0.99%
|
10.10
|
10.25
|
9.99
|
10.00
|
10.08
|
2.48
|
890,160
|
|
|
5/22/2017
|
-0.20 / -1.94%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.22
|
2.50
|
632,510
|
|
|
5/19/2017
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.22
|
2.55
|
358,980
|
|
|
5/18/2017
|
-0.35 / -3.32%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.26
|
2.53
|
873,490
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.20
|
10.55
|
10.40
|
2.61
|
610,530
|
|
|
5/16/2017
|
-0.40 / -3.65%
|
10.95
|
11.00
|
10.55
|
10.55
|
10.81
|
2.61
|
1,052,200
|
|
|
5/15/2017
|
+0.35 / +3.30%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.90
|
2.71
|
1,917,650
|
|
|
5/12/2017
|
+0.15 / +1.44%
|
10.40
|
10.65
|
10.35
|
10.60
|
10.52
|
2.63
|
1,314,560
|
|
|
5/11/2017
|
+0.15 / +1.46%
|
10.30
|
10.55
|
10.30
|
10.45
|
10.43
|
2.59
|
913,750
|
|
|
5/10/2017
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.46
|
2.55
|
1,115,940
|
|
|
5/9/2017
|
+0.05 / +0.48%
|
10.35
|
10.85
|
10.20
|
10.40
|
10.51
|
2.58
|
1,942,740
|
|
|
5/8/2017
|
+0.66 / +6.81%
|
9.69
|
10.35
|
9.69
|
10.35
|
10.21
|
2.56
|
1,224,930
|
|
|
5/5/2017
|
+0.31 / +3.30%
|
9.38
|
9.75
|
9.38
|
9.69
|
9.63
|
2.40
|
580,510
|
|
|
5/4/2017
|
+0.08 / +0.86%
|
9.30
|
9.40
|
9.28
|
9.38
|
9.34
|
2.32
|
433,700
|
|
|
5/3/2017
|
-0.01 / -0.11%
|
9.38
|
9.38
|
9.25
|
9.30
|
9.30
|
2.30
|
159,230
|
|
|
4/28/2017
|
-0.19 / -2.00%
|
9.49
|
9.49
|
9.31
|
9.31
|
9.37
|
2.31
|
158,850
|
|
|
4/27/2017
|
+0.19 / +2.04%
|
9.31
|
9.68
|
9.31
|
9.50
|
9.47
|
2.35
|
188,250
|
|
|
4/26/2017
|
+0.01 / +0.11%
|
9.37
|
9.37
|
9.30
|
9.31
|
9.31
|
2.31
|
201,250
|
|
|
4/25/2017
|
+0.06 / +0.65%
|
9.29
|
9.35
|
9.20
|
9.30
|
9.27
|
2.30
|
248,730
|
|
|
4/24/2017
|
-0.13 / -1.39%
|
9.37
|
9.40
|
9.24
|
9.24
|
9.31
|
2.29
|
579,890
|
|
|
4/21/2017
|
-0.27 / -2.80%
|
9.60
|
9.68
|
9.37
|
9.37
|
9.51
|
2.32
|
182,030
|
|
|
4/20/2017
|
-0.03 / -0.31%
|
9.69
|
9.70
|
9.51
|
9.64
|
9.57
|
2.39
|
214,740
|
|
|
4/19/2017
|
+0.13 / +1.36%
|
9.53
|
9.72
|
9.46
|
9.67
|
9.56
|
2.40
|
216,310
|
|
|
4/18/2017
|
-0.19 / -1.95%
|
9.52
|
9.85
|
9.50
|
9.54
|
9.56
|
2.36
|
638,490
|
|
|
4/17/2017
|
-0.47 / -4.61%
|
10.20
|
10.20
|
9.70
|
9.73
|
9.89
|
2.41
|
973,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|