|
Closing price on 8/20/2019
|
|
| Open |
26.35 |
| High |
26.90 |
| Low |
26.25 |
| Volume |
556,140 |
| Split-adjusted Price |
8.04 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2019
|
+0.10 / +0.38%
|
26.35
|
26.90
|
26.25
|
26.45
|
26.54
|
8.04
|
556,140
|
|
|
8/19/2019
|
+0.10 / +0.38%
|
26.20
|
26.55
|
26.20
|
26.35
|
26.38
|
8.01
|
269,520
|
|
|
8/16/2019
|
-0.35 / -1.32%
|
26.65
|
26.75
|
26.25
|
26.25
|
26.39
|
7.98
|
430,750
|
|
|
8/15/2019
|
-0.05 / -0.19%
|
26.30
|
26.60
|
26.10
|
26.60
|
26.30
|
8.08
|
920,660
|
|
|
8/14/2019
|
-0.15 / -0.56%
|
27.10
|
27.20
|
26.60
|
26.65
|
26.82
|
8.10
|
378,070
|
|
|
8/13/2019
|
-0.05 / -0.19%
|
26.70
|
27.40
|
26.30
|
26.80
|
26.76
|
8.14
|
818,260
|
|
|
8/12/2019
|
-0.05 / -0.19%
|
26.80
|
27.00
|
26.55
|
26.85
|
26.73
|
8.16
|
527,810
|
|
|
8/9/2019
|
-0.60 / -2.18%
|
27.50
|
27.50
|
26.80
|
26.90
|
27.03
|
8.18
|
818,070
|
|
|
8/8/2019
|
+1.20 / +4.56%
|
26.60
|
27.80
|
26.30
|
27.50
|
27.10
|
8.36
|
2,220,110
|
|
|
8/7/2019
|
+0.50 / +1.94%
|
25.80
|
26.60
|
25.80
|
26.30
|
26.20
|
7.99
|
1,217,460
|
|
|
8/6/2019
|
0.00 / 0.00%
|
25.20
|
26.20
|
24.80
|
25.80
|
25.52
|
7.84
|
1,352,280
|
|
|
8/5/2019
|
-0.10 / -0.39%
|
26.15
|
26.30
|
25.40
|
25.80
|
25.97
|
7.84
|
563,770
|
|
|
8/2/2019
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.35
|
25.90
|
25.69
|
7.87
|
496,530
|
|
|
8/1/2019
|
+0.25 / +0.99%
|
25.30
|
26.80
|
25.30
|
25.60
|
26.13
|
7.78
|
2,477,310
|
|
|
7/31/2019
|
-0.05 / -0.20%
|
25.40
|
25.40
|
25.00
|
25.35
|
25.22
|
7.70
|
109,380
|
|
|
7/30/2019
|
+0.20 / +0.79%
|
25.20
|
25.50
|
24.20
|
25.40
|
24.88
|
7.72
|
634,910
|
|
|
7/29/2019
|
-0.20 / -0.79%
|
25.40
|
25.45
|
25.20
|
25.20
|
25.30
|
7.66
|
188,490
|
|
|
7/26/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.43
|
7.72
|
184,620
|
|
|
7/25/2019
|
-0.30 / -1.17%
|
25.60
|
25.80
|
25.30
|
25.40
|
25.51
|
7.72
|
371,940
|
|
|
7/24/2019
|
+0.20 / +0.78%
|
26.60
|
26.60
|
25.70
|
25.70
|
26.16
|
7.81
|
1,004,970
|
|
|
7/23/2019
|
+0.20 / +0.79%
|
25.60
|
25.85
|
25.50
|
25.50
|
25.62
|
7.75
|
259,460
|
|
|
7/22/2019
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.60
|
25.30
|
25.08
|
7.69
|
889,210
|
|
|
7/19/2019
|
-0.80 / -3.10%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.45
|
7.60
|
1,023,470
|
|
|
7/18/2019
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.69
|
7.84
|
304,220
|
|
|
7/17/2019
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.35
|
25.60
|
25.49
|
7.78
|
441,690
|
|
|
7/16/2019
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.45
|
25.60
|
25.67
|
7.78
|
754,630
|
|
|
7/15/2019
|
+0.40 / +1.58%
|
25.35
|
25.95
|
25.20
|
25.75
|
25.63
|
7.83
|
657,410
|
|
|
7/12/2019
|
-0.05 / -0.20%
|
25.40
|
25.90
|
25.20
|
25.35
|
25.54
|
7.70
|
739,130
|
|
|
7/11/2019
|
-0.30 / -1.17%
|
25.70
|
26.20
|
25.20
|
25.40
|
25.61
|
7.72
|
537,480
|
|
|
7/10/2019
|
+0.55 / +2.19%
|
25.20
|
26.50
|
25.15
|
25.70
|
25.76
|
7.81
|
675,060
|
|
|