|
Closing price on 9/6/2017
|
|
| Open |
9.98 |
| High |
10.00 |
| Low |
9.88 |
| Volume |
557,390 |
| Split-adjusted Price |
2.47 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2017
|
-0.03 / -0.30%
|
9.98
|
10.00
|
9.88
|
9.95
|
9.94
|
2.47
|
557,390
|
|
|
9/5/2017
|
+0.06 / +0.60%
|
9.86
|
9.98
|
9.86
|
9.98
|
9.92
|
2.47
|
549,050
|
|
|
9/1/2017
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.88
|
9.92
|
9.93
|
2.46
|
538,380
|
|
|
8/31/2017
|
+0.04 / +0.40%
|
9.99
|
10.00
|
9.92
|
9.94
|
9.98
|
2.46
|
558,440
|
|
|
8/30/2017
|
-0.25 / -2.46%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.04
|
2.45
|
569,750
|
|
|
8/29/2017
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.80
|
10.15
|
10.11
|
2.52
|
895,350
|
|
|
8/28/2017
|
+0.16 / +1.63%
|
9.84
|
10.00
|
9.84
|
10.00
|
9.92
|
2.48
|
628,220
|
|
|
8/25/2017
|
-0.03 / -0.30%
|
9.96
|
9.96
|
9.80
|
9.84
|
9.86
|
2.44
|
556,010
|
|
|
8/24/2017
|
+0.11 / +1.13%
|
10.00
|
10.00
|
9.79
|
9.87
|
9.82
|
2.45
|
615,460
|
|
|
8/23/2017
|
-0.15 / -1.51%
|
9.78
|
9.89
|
9.76
|
9.76
|
9.81
|
2.42
|
539,440
|
|
|
8/22/2017
|
+0.24 / +2.48%
|
9.78
|
9.91
|
9.67
|
9.91
|
9.80
|
2.46
|
753,870
|
|
|
8/21/2017
|
-0.04 / -0.41%
|
9.70
|
9.80
|
9.67
|
9.67
|
9.72
|
2.40
|
586,140
|
|
|
8/18/2017
|
-0.01 / -0.10%
|
9.63
|
9.76
|
9.62
|
9.71
|
9.66
|
2.41
|
518,670
|
|
|
8/17/2017
|
-0.08 / -0.82%
|
9.74
|
9.80
|
9.72
|
9.72
|
9.75
|
2.41
|
535,620
|
|
|
8/16/2017
|
+0.07 / +0.72%
|
9.79
|
9.88
|
9.74
|
9.80
|
9.80
|
2.43
|
87,330
|
|
|
8/15/2017
|
-0.06 / -0.61%
|
9.79
|
9.88
|
9.73
|
9.73
|
9.80
|
2.41
|
115,000
|
|
|
8/14/2017
|
+0.03 / +0.31%
|
9.79
|
9.89
|
9.77
|
9.79
|
9.82
|
2.43
|
141,920
|
|
|
8/11/2017
|
-0.07 / -0.71%
|
9.80
|
9.84
|
9.60
|
9.76
|
9.75
|
2.42
|
215,340
|
|
|
8/10/2017
|
-0.02 / -0.20%
|
9.72
|
9.85
|
9.72
|
9.83
|
9.78
|
2.44
|
26,590
|
|
|
8/9/2017
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.78
|
9.85
|
9.85
|
2.44
|
205,010
|
|
|
8/8/2017
|
-0.07 / -0.70%
|
10.25
|
10.25
|
9.93
|
9.98
|
10.06
|
2.47
|
475,030
|
|
|
8/7/2017
|
+0.17 / +1.72%
|
9.88
|
10.20
|
9.85
|
10.05
|
10.03
|
2.49
|
268,730
|
|
|
8/4/2017
|
-0.02 / -0.20%
|
9.90
|
9.95
|
9.84
|
9.88
|
9.90
|
2.45
|
102,610
|
|
|
8/3/2017
|
+0.13 / +1.33%
|
9.87
|
9.97
|
9.78
|
9.90
|
9.93
|
2.45
|
302,140
|
|
|
8/2/2017
|
-0.05 / -0.51%
|
9.82
|
9.82
|
9.73
|
9.77
|
9.77
|
2.42
|
122,420
|
|
|
8/1/2017
|
-0.18 / -1.80%
|
9.95
|
9.96
|
9.82
|
9.82
|
9.89
|
2.43
|
176,450
|
|
|
7/31/2017
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
9.98
|
2.48
|
349,340
|
|
|
7/28/2017
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.37
|
2.55
|
610,580
|
|
|
7/27/2017
|
+0.12 / +1.20%
|
9.98
|
10.15
|
9.98
|
10.10
|
10.07
|
2.50
|
851,390
|
|
|
7/26/2017
|
+0.21 / +2.15%
|
9.77
|
10.00
|
9.77
|
9.98
|
9.85
|
2.47
|
547,470
|
|
|