|
Closing price on 6/3/2020
|
|
| Open |
18.05 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
420,810 |
| Split-adjusted Price |
5.88 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.05 / -0.28%
|
18.05
|
18.20
|
17.90
|
18.00
|
18.01
|
5.88
|
420,810
|
|
|
6/2/2020
|
-0.45 / -2.43%
|
18.70
|
18.80
|
17.95
|
18.05
|
18.36
|
5.89
|
904,290
|
|
|
6/1/2020
|
+0.50 / +2.78%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.35
|
6.04
|
1,367,380
|
|
|
5/29/2020
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.04
|
5.88
|
580,470
|
|
|
5/28/2020
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.71
|
5.78
|
538,620
|
|
|
5/27/2020
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.76
|
5.75
|
644,640
|
|
|
5/26/2020
|
+0.10 / +0.57%
|
17.40
|
17.90
|
17.20
|
17.60
|
17.55
|
5.75
|
503,730
|
|
|
5/25/2020
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.46
|
5.71
|
108,470
|
|
|
5/22/2020
|
-0.15 / -0.85%
|
17.55
|
17.80
|
17.35
|
17.45
|
17.48
|
5.70
|
130,730
|
|
|
5/21/2020
|
+0.05 / +0.28%
|
17.65
|
17.90
|
17.55
|
17.60
|
17.74
|
5.75
|
212,390
|
|
|
5/20/2020
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.50
|
17.55
|
17.60
|
5.73
|
84,820
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.70
|
17.85
|
17.55
|
17.55
|
17.69
|
5.73
|
128,920
|
|
|
5/18/2020
|
0.00 / 0.00%
|
17.30
|
17.70
|
17.30
|
17.55
|
17.52
|
5.73
|
140,970
|
|
|
5/15/2020
|
-0.30 / -1.68%
|
17.75
|
17.85
|
17.40
|
17.55
|
17.62
|
5.73
|
287,360
|
|
|
5/14/2020
|
-0.25 / -1.38%
|
18.00
|
18.10
|
17.80
|
17.85
|
17.92
|
5.83
|
130,040
|
|
|
5/13/2020
|
+0.50 / +2.84%
|
17.80
|
18.30
|
17.60
|
18.10
|
17.96
|
5.91
|
366,110
|
|
|
5/12/2020
|
+0.50 / +2.92%
|
17.30
|
17.60
|
17.10
|
17.60
|
17.36
|
5.75
|
403,850
|
|
|
5/11/2020
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.10
|
17.04
|
5.58
|
253,040
|
|
|
5/8/2020
|
-0.25 / -1.45%
|
17.30
|
17.30
|
16.85
|
17.00
|
17.03
|
5.55
|
244,470
|
|
|
5/7/2020
|
+0.30 / +1.77%
|
17.00
|
17.40
|
17.00
|
17.25
|
17.23
|
5.63
|
161,430
|
|
|
5/6/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.93
|
5.53
|
39,330
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.75
|
16.85
|
16.55
|
16.85
|
16.68
|
5.50
|
83,700
|
|
|
5/4/2020
|
-0.25 / -1.46%
|
17.10
|
17.10
|
16.80
|
16.85
|
16.84
|
5.50
|
88,280
|
|
|
4/29/2020
|
-0.10 / -0.58%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
5.58
|
55,040
|
|
|
4/28/2020
|
-0.25 / -1.43%
|
17.45
|
17.70
|
16.70
|
17.20
|
17.18
|
5.62
|
344,580
|
|
|
4/27/2020
|
+0.55 / +3.25%
|
17.30
|
17.50
|
17.00
|
17.45
|
17.34
|
5.70
|
220,560
|
|
|
4/24/2020
|
+0.15 / +0.90%
|
16.75
|
17.35
|
16.60
|
16.90
|
17.06
|
5.52
|
180,620
|
|
|
4/23/2020
|
-0.05 / -0.30%
|
16.90
|
17.10
|
16.60
|
16.75
|
16.81
|
5.47
|
216,680
|
|
|
4/22/2020
|
-0.20 / -1.18%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.73
|
5.49
|
196,120
|
|
|
4/21/2020
|
-0.80 / -4.49%
|
17.40
|
17.60
|
16.60
|
17.00
|
17.12
|
5.55
|
327,590
|
|
|