|
Closing price on 8/21/2015
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
727,550 |
| Split-adjusted Price |
3.29 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
13.90
|
14.30
|
14.26
|
3.29
|
727,550
|
|
|
8/20/2015
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.54
|
3.36
|
404,560
|
|
|
8/19/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.50
|
3.36
|
459,410
|
|
|
8/18/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.56
|
3.34
|
649,210
|
|
|
8/17/2015
|
+0.10 / +0.69%
|
14.50
|
14.90
|
14.30
|
14.60
|
14.63
|
3.36
|
1,201,600
|
|
|
8/14/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
3.34
|
792,660
|
|
|
8/13/2015
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.70
|
3.41
|
855,850
|
|
|
8/12/2015
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.90
|
14.97
|
3.43
|
1,589,590
|
|
|
8/11/2015
|
+0.10 / +0.67%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.12
|
3.45
|
1,011,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.90
|
14.97
|
3.43
|
735,550
|
|
|
8/7/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.60
|
14.90
|
14.79
|
3.43
|
795,190
|
|
|
8/6/2015
|
+0.30 / +2.05%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.81
|
3.43
|
1,219,090
|
|
|
8/5/2015
|
+0.40 / +2.82%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.41
|
3.36
|
694,160
|
|
|
8/4/2015
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.90
|
14.20
|
14.08
|
3.27
|
405,490
|
|
|
8/3/2015
|
-0.10 / -0.70%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.97
|
3.25
|
200,030
|
|
|
7/31/2015
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.26
|
3.27
|
320,020
|
|
|
7/30/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.22
|
3.29
|
298,470
|
|
|
7/29/2015
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.27
|
3.29
|
348,190
|
|
|
7/28/2015
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.35
|
3.32
|
452,460
|
|
|
7/27/2015
|
+0.40 / +2.86%
|
14.00
|
14.60
|
14.00
|
14.40
|
14.35
|
3.32
|
401,160
|
|
|
7/24/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.04
|
3.22
|
141,840
|
|
|
7/23/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.08
|
3.22
|
244,540
|
|
|
7/22/2015
|
+0.20 / +1.43%
|
14.00
|
14.30
|
14.00
|
14.20
|
14.16
|
3.27
|
112,280
|
|
|
7/21/2015
|
-0.20 / -1.41%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.10
|
3.22
|
147,970
|
|
|
7/20/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.13
|
3.27
|
211,050
|
|
|
7/17/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.28
|
3.29
|
219,740
|
|
|
7/16/2015
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.10
|
14.30
|
14.34
|
3.29
|
637,840
|
|
|
7/15/2015
|
-0.70 / -4.61%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.80
|
3.34
|
1,032,120
|
|
|
7/14/2015
|
-0.20 / -1.30%
|
15.40
|
15.40
|
14.90
|
15.20
|
15.14
|
3.50
|
1,159,280
|
|
|
7/13/2015
|
+0.50 / +3.36%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.33
|
3.55
|
977,510
|
|
|