|
|
Closing price on 7/3/2012
|
|
| Open |
19.50 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
349,690 |
| Split-adjusted Price |
3.84 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-1.00 / -5.00%
|
19.50
|
20.10
|
19.00
|
19.00
|
19.00
|
3.84
|
349,690
|
|
|
7/2/2012
|
-0.80 / -3.85%
|
20.80
|
21.50
|
20.00
|
20.00
|
20.00
|
4.04
|
221,610
|
|
|
6/29/2012
|
+0.90 / +4.52%
|
20.10
|
20.80
|
20.00
|
20.80
|
20.80
|
4.20
|
144,730
|
|
|
6/28/2012
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.20
|
19.90
|
19.90
|
4.02
|
210,950
|
|
|
6/27/2012
|
-0.70 / -3.38%
|
21.00
|
21.10
|
20.00
|
20.00
|
20.00
|
4.04
|
161,670
|
|
|
6/26/2012
|
-0.90 / -4.17%
|
21.10
|
21.40
|
20.70
|
20.70
|
20.70
|
4.18
|
212,100
|
|
|
6/25/2012
|
-1.00 / -4.42%
|
22.60
|
22.80
|
21.60
|
21.60
|
21.60
|
4.36
|
279,440
|
|
|
6/22/2012
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.60
|
4.57
|
190,040
|
|
|
6/21/2012
|
-0.40 / -1.70%
|
23.70
|
23.70
|
23.10
|
23.10
|
23.10
|
4.67
|
68,100
|
|
|
6/20/2012
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.20
|
23.50
|
23.50
|
4.75
|
57,970
|
|
|
6/19/2012
|
-0.90 / -3.73%
|
24.10
|
24.10
|
23.20
|
23.20
|
23.20
|
4.69
|
139,720
|
|
|
6/18/2012
|
+0.20 / +0.84%
|
24.40
|
24.70
|
23.60
|
24.10
|
24.10
|
4.87
|
278,310
|
|
|
6/15/2012
|
+1.10 / +4.82%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.90
|
4.83
|
346,720
|
|
|
6/14/2012
|
-0.10 / -0.44%
|
22.60
|
23.20
|
22.60
|
22.80
|
22.80
|
4.61
|
128,960
|
|
|
6/13/2012
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.80
|
22.90
|
22.90
|
4.63
|
218,100
|
|
|
6/12/2012
|
-0.50 / -2.12%
|
23.70
|
23.70
|
22.90
|
23.10
|
23.10
|
4.67
|
146,850
|
|
|
6/11/2012
|
0.00 / 0.00%
|
23.70
|
24.30
|
23.50
|
23.60
|
23.60
|
4.77
|
424,300
|
|
|
6/8/2012
|
-0.80 / -3.28%
|
24.80
|
25.00
|
23.50
|
23.60
|
23.60
|
4.77
|
479,210
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|