|
|
Closing price on 6/3/2016
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
1,231,510 |
| Split-adjusted Price |
2.95 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.96
|
2.95
|
1,231,510
|
|
|
6/2/2016
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.69
|
2.95
|
2,252,440
|
|
|
6/1/2016
|
+0.50 / +4.55%
|
11.10
|
11.60
|
11.00
|
11.50
|
11.37
|
2.85
|
1,666,580
|
|
|
5/31/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.04
|
2.73
|
838,850
|
|
|
5/30/2016
|
+0.60 / +5.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.03
|
2.73
|
1,726,640
|
|
|
5/27/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.43
|
2.58
|
436,090
|
|
|
5/26/2016
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
2.58
|
330,280
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.43
|
2.55
|
352,070
|
|
|
5/24/2016
|
+0.20 / +1.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.33
|
2.55
|
697,380
|
|
|
5/23/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
2.50
|
193,610
|
|
|
5/20/2016
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.28
|
2.53
|
103,300
|
|
|
5/19/2016
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.37
|
2.55
|
233,670
|
|
|
5/18/2016
|
+0.50 / +5.00%
|
10.00
|
10.60
|
9.90
|
10.50
|
10.33
|
2.60
|
1,015,190
|
|
|
5/17/2016
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
9.89
|
2.48
|
220,930
|
|
|
5/16/2016
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
2.45
|
256,510
|
|
|
5/13/2016
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.87
|
2.43
|
212,830
|
|
|
5/12/2016
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.98
|
2.50
|
366,060
|
|
|
5/11/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
2.45
|
201,020
|
|
|
5/10/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
2.43
|
143,190
|
|
|
5/9/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
2.43
|
267,420
|
|
|
5/6/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.83
|
2.43
|
239,350
|
|
|
5/5/2016
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.85
|
2.45
|
330,700
|
|
|
5/4/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
2.38
|
223,480
|
|
|
4/29/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.86
|
2.43
|
269,970
|
|
|
4/28/2016
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
2.45
|
316,780
|
|
|
4/27/2016
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.93
|
2.43
|
319,070
|
|
|
4/26/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
2.48
|
450,020
|
|
|
4/25/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.17
|
2.48
|
472,850
|
|
|
4/22/2016
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.40
|
10.10
|
9.94
|
2.50
|
722,740
|
|
|
4/21/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.67
|
2.38
|
233,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|