|
|
Closing price on 9/24/2012
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
65,240 |
| Split-adjusted Price |
2.79 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2012
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
2.79
|
65,240
|
|
|
9/21/2012
|
+0.30 / +2.14%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
2.89
|
95,250
|
|
|
9/20/2012
|
-0.60 / -4.11%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.00
|
2.83
|
191,530
|
|
|
9/19/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
2.95
|
139,490
|
|
|
9/18/2012
|
-0.70 / -4.58%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.60
|
2.95
|
189,330
|
|
|
9/17/2012
|
-0.60 / -3.77%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.30
|
3.09
|
173,860
|
|
|
9/14/2012
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.20
|
15.90
|
15.90
|
3.21
|
244,700
|
|
|
9/13/2012
|
+0.70 / +4.83%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.20
|
3.07
|
171,440
|
|
|
9/12/2012
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.50
|
14.50
|
2.93
|
36,910
|
|
|
9/11/2012
|
-0.70 / -4.61%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.50
|
2.93
|
470,920
|
|
|
9/10/2012
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.07
|
271,310
|
|
|
9/7/2012
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
3.21
|
77,280
|
|
|
9/6/2012
|
-0.40 / -2.44%
|
16.10
|
16.80
|
16.00
|
16.00
|
16.00
|
3.23
|
216,350
|
|
|
9/5/2012
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
3.31
|
122,220
|
|
|
9/4/2012
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
3.44
|
79,110
|
|
|
8/31/2012
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
3.44
|
83,330
|
|
|
8/30/2012
|
0.00 / 0.00%
|
17.30
|
17.70
|
16.80
|
17.20
|
17.20
|
3.48
|
198,690
|
|
|
8/29/2012
|
+0.80 / +4.88%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.48
|
331,200
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.31
|
283,670
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.48
|
302,330
|
|
|
8/24/2012
|
0.00 / 0.00%
|
17.20
|
18.80
|
17.20
|
18.10
|
18.10
|
3.66
|
721,320
|
|
|
8/23/2012
|
-0.90 / -4.74%
|
18.40
|
18.60
|
18.10
|
18.10
|
18.10
|
3.66
|
278,340
|
|
|
8/22/2012
|
-1.00 / -5.00%
|
19.00
|
19.90
|
19.00
|
19.00
|
19.00
|
3.84
|
675,720
|
|
|
8/21/2012
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.04
|
475,730
|
|
|
8/20/2012
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.10
|
21.00
|
21.00
|
4.24
|
317,520
|
|
|
8/17/2012
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
101,600
|
|
|
8/16/2012
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
3.98
|
66,690
|
|
|
8/15/2012
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
69,420
|
|
|
8/14/2012
|
+0.30 / +1.52%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
102,640
|
|
|
8/13/2012
|
-0.30 / -1.50%
|
19.80
|
20.10
|
19.70
|
19.70
|
19.70
|
3.98
|
102,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|