|
|
Closing price on 7/16/2013
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.90 |
| Volume |
276,630 |
| Split-adjusted Price |
2.63 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2013
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
2.63
|
276,630
|
|
|
7/15/2013
|
-0.20 / -1.52%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
2.63
|
687,120
|
|
|
7/12/2013
|
+0.50 / +3.94%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
2.67
|
493,290
|
|
|
7/11/2013
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
2.57
|
211,260
|
|
|
7/10/2013
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
2.55
|
163,950
|
|
|
7/9/2013
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.60
|
2.55
|
202,270
|
|
|
7/8/2013
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
2.57
|
195,900
|
|
|
7/5/2013
|
-0.10 / -0.77%
|
13.20
|
13.20
|
12.80
|
12.90
|
12.90
|
2.61
|
512,210
|
|
|
7/4/2013
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.90
|
13.00
|
13.00
|
2.63
|
520,860
|
|
|
7/3/2013
|
-0.30 / -2.22%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
2.67
|
148,610
|
|
|
7/2/2013
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
2.73
|
283,960
|
|
|
7/1/2013
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.20
|
13.20
|
2.67
|
236,290
|
|
|
6/28/2013
|
-0.30 / -2.22%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
2.67
|
263,780
|
|
|
6/27/2013
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
2.73
|
237,400
|
|
|
6/26/2013
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.00
|
13.30
|
13.30
|
2.69
|
393,130
|
|
|
6/25/2013
|
-0.40 / -2.88%
|
13.60
|
13.80
|
13.10
|
13.50
|
13.50
|
2.73
|
984,660
|
|
|
6/24/2013
|
+0.60 / +4.51%
|
13.70
|
14.20
|
13.70
|
13.90
|
13.90
|
2.81
|
1,007,020
|
|
|
6/21/2013
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
2.69
|
2,160,660
|
|
|
6/20/2013
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
2.83
|
322,690
|
|
|
6/19/2013
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
142,340
|
|
|
6/18/2013
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
385,190
|
|
|
6/17/2013
|
-0.20 / -1.41%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
2.83
|
467,160
|
|
|
6/14/2013
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
2.87
|
453,470
|
|
|
6/13/2013
|
-0.40 / -2.76%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.10
|
2.85
|
505,890
|
|
|
6/12/2013
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
2.93
|
495,080
|
|
|
6/11/2013
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.50
|
2.93
|
521,450
|
|
|
6/10/2013
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
2.89
|
827,030
|
|
|
6/7/2013
|
0.00 / 0.00%
|
14.90
|
15.40
|
14.80
|
14.90
|
14.90
|
3.01
|
1,572,480
|
|
|
6/6/2013
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
3.01
|
547,830
|
|
|
6/5/2013
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.50
|
14.80
|
14.80
|
2.99
|
626,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|