|
Closing price on 9/29/2015
|
|
| Open |
13.80 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
907,180 |
| Split-adjusted Price |
3.22 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.90
|
3.22
|
907,180
|
|
|
9/28/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.06
|
3.22
|
932,200
|
|
|
9/25/2015
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.24
|
3.27
|
1,226,360
|
|
|
9/24/2015
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.90
|
14.40
|
14.19
|
3.32
|
1,464,760
|
|
|
9/23/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
3.20
|
734,460
|
|
|
9/22/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.03
|
3.25
|
791,750
|
|
|
9/21/2015
|
+0.20 / +1.44%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.04
|
3.25
|
834,770
|
|
|
9/18/2015
|
+0.20 / +1.46%
|
13.70
|
14.10
|
13.70
|
13.90
|
13.85
|
3.20
|
1,276,310
|
|
|
9/17/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.62
|
3.15
|
653,650
|
|
|
9/16/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.56
|
3.13
|
674,190
|
|
|
9/15/2015
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.62
|
3.11
|
679,210
|
|
|
9/14/2015
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.67
|
3.15
|
622,550
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.81
|
3.18
|
889,740
|
|
|
9/10/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.64
|
3.18
|
808,190
|
|
|
9/9/2015
|
-0.20 / -1.45%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.83
|
3.13
|
674,160
|
|
|
9/8/2015
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.65
|
3.18
|
512,710
|
|
|
9/7/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.71
|
3.15
|
667,330
|
|
|
9/4/2015
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.92
|
3.18
|
607,070
|
|
|
9/3/2015
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.84
|
3.20
|
718,280
|
|
|
9/1/2015
|
+0.30 / +2.19%
|
13.70
|
14.40
|
13.70
|
14.00
|
13.92
|
3.22
|
1,184,740
|
|
|
8/31/2015
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.76
|
3.15
|
542,790
|
|
|
8/28/2015
|
+0.10 / +0.72%
|
13.80
|
14.20
|
13.60
|
13.90
|
13.82
|
3.20
|
772,460
|
|
|
8/27/2015
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.66
|
3.18
|
650,860
|
|
|
8/26/2015
|
+0.70 / +5.38%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.28
|
3.15
|
1,012,720
|
|
|
8/25/2015
|
-0.30 / -2.26%
|
13.00
|
13.40
|
12.80
|
13.00
|
13.08
|
2.99
|
508,860
|
|
|
8/24/2015
|
-1.00 / -6.99%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.57
|
3.06
|
929,930
|
|
|
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
|
|
|