|
Closing price on 8/21/2014
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
280,300 |
| Split-adjusted Price |
3.20 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
3.20
|
280,300
|
|
|
8/20/2014
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
3.20
|
226,070
|
|
|
8/19/2014
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
3.17
|
284,710
|
|
|
8/18/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
3.20
|
300,440
|
|
|
8/15/2014
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
3.20
|
386,990
|
|
|
8/14/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
3.22
|
255,260
|
|
|
8/13/2014
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
3.22
|
230,490
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
3.17
|
171,970
|
|
|
8/11/2014
|
-0.30 / -2.00%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
3.17
|
90,780
|
|
|
8/8/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
3.24
|
325,210
|
|
|
8/7/2014
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
3.22
|
298,900
|
|
|
8/6/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.70
|
3.17
|
238,520
|
|
|
8/5/2014
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.40
|
14.70
|
14.70
|
3.17
|
172,130
|
|
|
8/4/2014
|
-0.10 / -0.69%
|
14.50
|
14.70
|
14.40
|
14.40
|
14.40
|
3.11
|
168,780
|
|
|
8/1/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
3.13
|
190,210
|
|
|
7/31/2014
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
3.17
|
131,640
|
|
|
7/30/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
3.13
|
203,920
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
3.11
|
300,560
|
|
|
7/28/2014
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.40
|
3.11
|
842,830
|
|
|
7/25/2014
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
3.24
|
725,910
|
|
|
7/24/2014
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
3.30
|
455,280
|
|
|
7/23/2014
|
-0.50 / -3.18%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
3.28
|
1,462,090
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
3.39
|
670,550
|
|
|
7/21/2014
|
-0.50 / -3.09%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
3.39
|
1,630,380
|
|
|
7/18/2014
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.80
|
16.20
|
16.20
|
3.50
|
2,706,510
|
|
|
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
|
|
|