|
Closing price on 8/9/2016
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
184,950 |
| Split-adjusted Price |
2.38 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2016
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
2.38
|
184,950
|
|
|
8/8/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
2.40
|
244,570
|
|
|
8/5/2016
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.58
|
2.35
|
198,200
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
2.38
|
309,210
|
|
|
8/3/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
2.38
|
419,430
|
|
|
8/2/2016
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.77
|
2.40
|
633,510
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
2.48
|
476,360
|
|
|
7/29/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
2.48
|
675,320
|
|
|
7/28/2016
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
2.53
|
235,960
|
|
|
7/27/2016
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.22
|
2.53
|
208,610
|
|
|
7/26/2016
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.15
|
2.55
|
466,660
|
|
|
7/25/2016
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
2.55
|
183,020
|
|
|
7/22/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
2.60
|
515,000
|
|
|
7/21/2016
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.42
|
2.58
|
575,950
|
|
|
7/20/2016
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.39
|
2.55
|
130,000
|
|
|
7/19/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.48
|
2.58
|
663,480
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.37
|
2.58
|
300,000
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
2.58
|
278,830
|
|
|
7/14/2016
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.64
|
2.58
|
339,430
|
|
|
7/13/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
2.63
|
455,240
|
|
|
7/12/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
2.60
|
363,560
|
|
|
7/11/2016
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.62
|
2.55
|
426,310
|
|
|
7/8/2016
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.90
|
2.68
|
493,700
|
|
|
7/7/2016
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.08
|
2.70
|
668,410
|
|
|
7/6/2016
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.82
|
2.68
|
458,810
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.90
|
2.65
|
980,880
|
|
|
7/4/2016
|
+0.40 / +3.88%
|
10.40
|
10.90
|
10.30
|
10.70
|
10.56
|
2.65
|
763,360
|
|
|
7/1/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.36
|
2.55
|
444,520
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
2.55
|
297,120
|
|
|
6/29/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.37
|
2.55
|
562,990
|
|
|