|
Closing price on 6/15/2015
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
530,680 |
| Split-adjusted Price |
3.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2015
|
+0.10 / +0.74%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.59
|
3.13
|
530,680
|
|
|
6/12/2015
|
+0.80 / +6.30%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.42
|
3.11
|
1,774,130
|
|
|
6/11/2015
|
+0.80 / +6.72%
|
12.30
|
12.70
|
12.10
|
12.70
|
12.67
|
2.92
|
1,575,520
|
|
|
6/10/2015
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.86
|
2.74
|
254,390
|
|
|
6/9/2015
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.79
|
2.72
|
261,780
|
|
|
6/8/2015
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.86
|
2.72
|
525,920
|
|
|
6/5/2015
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.74
|
2.72
|
235,140
|
|
|
6/4/2015
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.73
|
2.67
|
385,530
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.58
|
2.67
|
410,130
|
|
|
6/2/2015
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.67
|
2.67
|
180,240
|
|
|
6/1/2015
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.79
|
2.72
|
349,740
|
|
|
5/29/2015
|
+0.40 / +3.54%
|
11.20
|
12.00
|
11.20
|
11.70
|
11.61
|
2.69
|
1,027,370
|
|
|
5/28/2015
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.19
|
2.60
|
421,090
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.05
|
2.56
|
177,550
|
|
|
5/26/2015
|
+0.20 / +1.83%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.15
|
2.56
|
174,590
|
|
|
5/25/2015
|
-0.20 / -1.80%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.99
|
2.51
|
234,250
|
|
|
5/22/2015
|
-0.10 / -0.89%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.15
|
2.56
|
239,930
|
|
|
5/21/2015
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.12
|
2.58
|
191,450
|
|
|
5/20/2015
|
+0.60 / +5.66%
|
10.70
|
11.20
|
10.70
|
11.20
|
11.03
|
2.58
|
270,200
|
|
|
5/19/2015
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.64
|
2.44
|
149,180
|
|
|
5/18/2015
|
-0.30 / -2.78%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.62
|
2.42
|
904,500
|
|
|
5/15/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
2.49
|
155,450
|
|
|
5/14/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
2.51
|
63,390
|
|
|
5/13/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.78
|
2.46
|
204,730
|
|
|
5/12/2015
|
-0.30 / -2.73%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.85
|
2.46
|
320,150
|
|
|
5/11/2015
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.04
|
2.53
|
94,620
|
|
|
5/8/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
2.58
|
269,600
|
|
|
5/7/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.18
|
2.58
|
173,660
|
|
|
5/6/2015
|
-0.50 / -4.35%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.23
|
2.53
|
239,620
|
|
|
5/5/2015
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
2.65
|
318,230
|
|
|