|
|
Closing price on 9/7/2016
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
107,510 |
| Split-adjusted Price |
2.33 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
2.33
|
107,510
|
|
|
9/6/2016
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
2.35
|
234,900
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
202,530
|
|
|
9/1/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
151,840
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
2.35
|
117,320
|
|
|
8/30/2016
|
+0.30 / +3.26%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.52
|
2.35
|
376,570
|
|
|
8/29/2016
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.43
|
2.28
|
248,910
|
|
|
8/26/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.35
|
194,320
|
|
|
8/25/2016
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.52
|
2.33
|
190,550
|
|
|
8/24/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
2.38
|
111,220
|
|
|
8/23/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
2.40
|
83,960
|
|
|
8/22/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.61
|
2.35
|
231,460
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.40
|
223,930
|
|
|
8/18/2016
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
2.40
|
218,900
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
2.43
|
265,710
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
2.43
|
444,050
|
|
|
8/15/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
2.43
|
167,760
|
|
|
8/12/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.91
|
2.48
|
227,710
|
|
|
8/11/2016
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.88
|
2.45
|
335,270
|
|
|
8/10/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.65
|
2.40
|
210,980
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
656,100
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,216,900
|
17.85
|
-1.38%
|
|
|
|
API
|
679,000
|
8.70
|
-3.33%
|
|
|
|
ASM
|
1,313,700
|
8.15
|
-0.85%
|
|
|
|
BCR
|
2,602,900
|
2.30
|
15.00%
|
|
|
|
BII
|
763,700
|
0.90
|
12.50%
|
|
|
|
BVL
|
32,300
|
16.50
|
9.27%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,000
|
23.50
|
-0.21%
|
|
|
|
|
Market Update
Last updated at 11:40:02 AM
|
|
|
|
|