|
|
Closing price on 8/27/2013
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
149,510 |
| Split-adjusted Price |
2.38 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
2.38
|
149,510
|
|
|
8/26/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
11.90
|
11.90
|
2.40
|
264,160
|
|
|
8/23/2013
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.90
|
2.40
|
424,240
|
|
|
8/22/2013
|
-0.20 / -1.64%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
2.42
|
288,140
|
|
|
8/21/2013
|
-0.30 / -2.40%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
2.47
|
560,180
|
|
|
8/20/2013
|
+0.20 / +1.63%
|
12.20
|
12.70
|
12.20
|
12.50
|
12.50
|
2.53
|
816,190
|
|
|
8/19/2013
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
2.49
|
476,110
|
|
|
8/16/2013
|
+0.20 / +1.65%
|
12.10
|
12.40
|
11.90
|
12.30
|
12.30
|
2.49
|
651,770
|
|
|
8/15/2013
|
+0.20 / +1.68%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.10
|
2.45
|
643,480
|
|
|
8/14/2013
|
+0.20 / +1.71%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.90
|
2.40
|
704,640
|
|
|
8/13/2013
|
-0.30 / -2.50%
|
11.90
|
12.00
|
11.50
|
11.70
|
11.70
|
2.36
|
403,420
|
|
|
8/12/2013
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
2.42
|
165,680
|
|
|
8/9/2013
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
2.47
|
194,130
|
|
|
8/8/2013
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
2.47
|
120,450
|
|
|
8/7/2013
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.10
|
12.30
|
12.30
|
2.49
|
279,650
|
|
|
8/6/2013
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.20
|
2.47
|
124,090
|
|
|
8/5/2013
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
2.45
|
246,960
|
|
|
8/2/2013
|
+0.30 / +2.54%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.10
|
2.45
|
406,320
|
|
|
8/1/2013
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.80
|
2.38
|
311,150
|
|
|
7/31/2013
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
2.38
|
210,470
|
|
|
7/30/2013
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
2.40
|
491,930
|
|
|
7/29/2013
|
-0.50 / -4.07%
|
12.20
|
12.40
|
11.80
|
11.80
|
11.80
|
2.38
|
396,550
|
|
|
7/26/2013
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.00
|
12.30
|
12.30
|
2.49
|
463,690
|
|
|
7/25/2013
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
2.51
|
771,410
|
|
|
7/24/2013
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
2.57
|
316,090
|
|
|
7/23/2013
|
-0.10 / -0.77%
|
13.00
|
13.20
|
12.90
|
12.90
|
12.90
|
2.61
|
773,690
|
|
|
7/22/2013
|
+0.20 / +1.56%
|
13.40
|
13.50
|
13.00
|
13.00
|
13.00
|
2.63
|
905,870
|
|
|
7/19/2013
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
2.59
|
237,790
|
|
|
7/18/2013
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
2.61
|
237,700
|
|
|
7/17/2013
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
2.65
|
195,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|