|
|
Closing price on 7/7/2021
|
|
| Open |
26.50 |
| High |
26.90 |
| Low |
25.50 |
| Volume |
1,362,300 |
| Split-adjusted Price |
10.07 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2021
|
0.00 / 0.00%
|
26.50
|
26.90
|
25.50
|
26.50
|
26.04
|
10.07
|
1,362,300
|
|
|
7/6/2021
|
-1.60 / -5.69%
|
28.10
|
28.65
|
26.50
|
26.50
|
27.81
|
10.07
|
1,498,200
|
|
|
7/5/2021
|
+1.00 / +3.69%
|
27.10
|
28.40
|
26.60
|
28.10
|
27.89
|
10.68
|
2,524,800
|
|
|
7/2/2021
|
+0.35 / +1.31%
|
26.80
|
27.60
|
26.40
|
27.10
|
27.15
|
10.30
|
1,956,700
|
|
|
7/1/2021
|
+0.45 / +1.71%
|
26.30
|
26.90
|
26.10
|
26.75
|
26.52
|
10.16
|
1,157,400
|
|
|
6/30/2021
|
+0.05 / +0.19%
|
26.20
|
26.70
|
26.20
|
26.30
|
26.44
|
9.99
|
616,200
|
|
|
6/29/2021
|
-0.35 / -1.32%
|
26.40
|
26.80
|
26.20
|
26.25
|
26.46
|
9.97
|
1,024,300
|
|
|
6/28/2021
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.61
|
10.11
|
763,900
|
|
|
6/25/2021
|
+0.10 / +0.37%
|
26.50
|
26.80
|
26.25
|
26.80
|
26.51
|
10.18
|
662,900
|
|
|
6/24/2021
|
+0.15 / +0.56%
|
26.35
|
27.20
|
26.00
|
26.70
|
26.44
|
10.15
|
1,240,300
|
|
|
6/23/2021
|
-0.40 / -1.48%
|
26.55
|
26.75
|
26.00
|
26.55
|
26.50
|
10.09
|
1,045,000
|
|
|
6/22/2021
|
-0.35 / -1.28%
|
27.30
|
27.50
|
26.85
|
26.95
|
27.07
|
10.24
|
931,800
|
|
|
6/21/2021
|
+0.40 / +1.49%
|
27.50
|
27.80
|
27.10
|
27.30
|
27.46
|
10.37
|
2,344,400
|
|
|
6/18/2021
|
+1.75 / +6.96%
|
25.30
|
26.90
|
25.25
|
26.90
|
26.37
|
10.22
|
2,460,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
24.90
|
25.60
|
24.75
|
25.15
|
25.09
|
9.56
|
645,900
|
|
|
6/16/2021
|
-0.45 / -1.76%
|
25.60
|
25.65
|
25.00
|
25.15
|
25.25
|
9.56
|
839,600
|
|
|
6/15/2021
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.50
|
25.60
|
25.60
|
9.73
|
523,100
|
|
|
6/14/2021
|
+0.20 / +0.78%
|
26.00
|
26.30
|
25.30
|
25.70
|
25.89
|
9.77
|
1,008,600
|
|
|
6/11/2021
|
+0.50 / +1.92%
|
26.05
|
26.70
|
25.95
|
26.50
|
26.36
|
9.69
|
859,200
|
|
|
6/10/2021
|
-0.25 / -0.95%
|
26.00
|
26.20
|
25.80
|
26.00
|
25.92
|
9.51
|
572,700
|
|
|
6/9/2021
|
+0.05 / +0.19%
|
25.80
|
26.45
|
25.60
|
26.25
|
26.05
|
9.60
|
678,400
|
|
|
6/8/2021
|
-0.70 / -2.60%
|
27.00
|
27.20
|
26.20
|
26.20
|
26.83
|
9.58
|
1,141,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
26.90
|
27.20
|
26.60
|
26.90
|
27.00
|
9.84
|
818,800
|
|
|
6/4/2021
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.50
|
26.90
|
26.83
|
9.84
|
791,200
|
|
|
6/3/2021
|
+0.20 / +0.74%
|
26.90
|
27.25
|
26.15
|
27.10
|
26.83
|
9.91
|
1,195,500
|
|
|
6/2/2021
|
+0.40 / +1.51%
|
26.50
|
27.05
|
26.40
|
26.90
|
26.80
|
9.84
|
1,218,400
|
|
|
6/1/2021
|
+0.65 / +2.51%
|
26.20
|
26.90
|
25.65
|
26.50
|
26.33
|
9.69
|
1,243,900
|
|
|
5/31/2021
|
-0.35 / -1.34%
|
26.20
|
26.30
|
25.60
|
25.85
|
25.89
|
9.45
|
742,600
|
|
|
5/28/2021
|
+0.30 / +1.16%
|
26.40
|
26.50
|
25.90
|
26.20
|
26.25
|
9.58
|
877,300
|
|
|
5/27/2021
|
+0.20 / +0.78%
|
25.75
|
26.60
|
25.35
|
25.90
|
25.98
|
9.47
|
1,168,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|