|
Closing price on 7/2/2014
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
494,470 |
| Split-adjusted Price |
3.37 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/5/2014
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.70
|
2.96
|
185,460
|
|
|
6/4/2014
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
2.94
|
212,540
|
|
|
6/3/2014
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
2.98
|
204,250
|
|
|
6/2/2014
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
2.96
|
426,310
|
|
|
5/30/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
3.04
|
449,070
|
|
|
5/29/2014
|
-0.50 / -3.40%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
3.07
|
466,510
|
|
|
5/28/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
3.17
|
547,060
|
|
|
5/27/2014
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.60
|
3.15
|
842,180
|
|
|
5/26/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.10
|
3.04
|
234,060
|
|
|
5/23/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.70
|
14.00
|
14.00
|
3.02
|
316,100
|
|
|
5/22/2014
|
-0.60 / -4.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.10
|
3.04
|
747,220
|
|
|