|
|
Closing price on 6/7/2012
|
|
| Open |
24.00 |
| High |
24.70 |
| Low |
23.50 |
| Volume |
485,120 |
| Split-adjusted Price |
4.93 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2012
|
+0.80 / +3.39%
|
24.00
|
24.70
|
23.50
|
24.40
|
24.40
|
4.93
|
485,120
|
|
|
6/6/2012
|
+0.90 / +3.96%
|
22.70
|
23.70
|
22.70
|
23.60
|
23.60
|
4.77
|
229,720
|
|
|
6/5/2012
|
+0.70 / +3.18%
|
22.10
|
22.70
|
22.00
|
22.70
|
22.70
|
4.59
|
172,470
|
|
|
6/4/2012
|
-1.00 / -4.35%
|
22.80
|
22.80
|
21.90
|
22.00
|
22.00
|
4.45
|
541,510
|
|
|
6/1/2012
|
0.00 / 0.00%
|
23.40
|
23.70
|
22.80
|
23.00
|
23.00
|
4.65
|
511,690
|
|
|
5/31/2012
|
-0.70 / -2.95%
|
23.70
|
23.70
|
22.80
|
23.00
|
23.00
|
4.65
|
155,170
|
|
|
5/30/2012
|
+0.40 / +1.72%
|
23.20
|
24.20
|
23.20
|
23.70
|
23.70
|
4.79
|
260,080
|
|
|
5/29/2012
|
-0.20 / -0.85%
|
22.60
|
23.70
|
22.60
|
23.30
|
23.30
|
4.71
|
255,920
|
|
|
5/28/2012
|
+1.00 / +4.44%
|
23.60
|
23.60
|
22.80
|
23.50
|
23.50
|
4.75
|
924,450
|
|
|
5/25/2012
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
4.55
|
124,210
|
|
|
5/24/2012
|
-0.80 / -3.59%
|
22.10
|
22.30
|
21.20
|
21.50
|
21.50
|
4.34
|
403,050
|
|
|
5/23/2012
|
-1.10 / -4.70%
|
23.40
|
23.40
|
22.30
|
22.30
|
22.30
|
4.51
|
548,260
|
|
|
5/22/2012
|
+0.60 / +2.63%
|
23.00
|
23.90
|
22.60
|
23.40
|
23.40
|
4.73
|
584,950
|
|
|
5/21/2012
|
+1.00 / +4.59%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
4.61
|
263,260
|
|
|
5/18/2012
|
-0.90 / -3.96%
|
22.20
|
22.80
|
21.60
|
21.80
|
21.80
|
4.41
|
544,520
|
|
|
5/17/2012
|
-0.90 / -3.81%
|
23.60
|
24.50
|
22.70
|
22.70
|
22.70
|
4.59
|
472,560
|
|
|
5/16/2012
|
-0.70 / -2.88%
|
24.30
|
24.70
|
23.10
|
23.60
|
23.60
|
4.77
|
963,150
|
|
|
5/15/2012
|
-1.20 / -4.71%
|
25.00
|
25.30
|
24.30
|
24.30
|
24.30
|
4.91
|
1,302,860
|
|
|
5/14/2012
|
-1.30 / -4.85%
|
25.90
|
26.70
|
25.50
|
25.50
|
25.50
|
5.15
|
754,210
|
|
|
5/11/2012
|
-1.00 / -3.60%
|
27.80
|
27.90
|
26.80
|
26.80
|
26.80
|
5.42
|
450,850
|
|
|
5/10/2012
|
+1.30 / +4.91%
|
27.50
|
27.80
|
27.00
|
27.80
|
27.80
|
5.62
|
1,454,940
|
|
|
5/9/2012
|
+1.20 / +4.74%
|
25.30
|
26.50
|
25.30
|
26.50
|
26.50
|
5.35
|
1,348,170
|
|
|
5/8/2012
|
-0.50 / -1.94%
|
25.80
|
27.00
|
25.10
|
25.30
|
25.30
|
5.11
|
1,045,500
|
|
|
5/7/2012
|
-0.10 / -0.39%
|
26.30
|
26.30
|
25.20
|
25.80
|
25.80
|
5.21
|
685,140
|
|
|
5/4/2012
|
+0.80 / +3.19%
|
25.20
|
26.30
|
25.20
|
25.90
|
25.90
|
5.23
|
583,430
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|