|
|
Closing price on 7/17/2014
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
889,030 |
| Split-adjusted Price |
3.43 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
3.43
|
889,030
|
|
|
7/16/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
3.39
|
837,110
|
|
|
7/15/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
3.39
|
1,171,680
|
|
|
7/14/2014
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
3.37
|
177,280
|
|
|
7/11/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
3.35
|
351,790
|
|
|
7/10/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
3.35
|
801,140
|
|
|
7/9/2014
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
3.39
|
1,138,810
|
|
|
7/8/2014
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
3.39
|
510,690
|
|
|
7/7/2014
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
3.43
|
877,790
|
|
|
7/4/2014
|
+0.10 / +0.63%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.10
|
3.48
|
1,161,960
|
|
|
7/3/2014
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.45
|
1,077,290
|
|
|
7/2/2014
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
3.37
|
494,470
|
|
|
7/1/2014
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
3.33
|
1,214,990
|
|
|
6/30/2014
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.28
|
465,750
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
3.24
|
387,540
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.24
|
692,500
|
|
|
6/25/2014
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.24
|
600,490
|
|
|
6/24/2014
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.20
|
141,320
|
|
|
6/23/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
3.15
|
278,870
|
|
|
6/20/2014
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
3.20
|
348,590
|
|
|
6/19/2014
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.50
|
15.00
|
15.00
|
3.24
|
779,190
|
|
|
6/18/2014
|
-0.20 / -1.31%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
3.26
|
856,700
|
|
|
6/17/2014
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.30
|
1,061,300
|
|
|
6/16/2014
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.24
|
259,760
|
|
|
6/13/2014
|
+0.10 / +0.66%
|
15.20
|
15.60
|
14.90
|
15.20
|
15.20
|
3.28
|
874,580
|
|
|
6/12/2014
|
+0.80 / +5.59%
|
14.50
|
15.20
|
14.50
|
15.10
|
15.10
|
3.26
|
2,365,020
|
|
|
6/11/2014
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
3.09
|
318,060
|
|
|
6/10/2014
|
-0.20 / -1.40%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
3.04
|
257,250
|
|
|
6/9/2014
|
+0.40 / +2.88%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.30
|
3.09
|
727,260
|
|
|
6/6/2014
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
3.00
|
134,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,958,900
|
2.30
|
15.00%
|
|
|
|
BII
|
1,493,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
18,900
|
16.70
|
1.21%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|