|
|
Closing price on 1/12/2012
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
470,170 |
| Split-adjusted Price |
2.32 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2012
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.50
|
2.32
|
470,170
|
|
|
1/11/2012
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.30
|
348,930
|
|
|
1/10/2012
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.34
|
510,070
|
|
|
1/9/2012
|
-0.30 / -2.63%
|
11.40
|
11.80
|
10.90
|
11.10
|
11.10
|
2.24
|
513,030
|
|
|
1/6/2012
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.30
|
279,140
|
|
|
1/5/2012
|
-0.60 / -4.76%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.42
|
586,070
|
|
|
1/4/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
2.55
|
56,810
|
|
|
1/3/2012
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
2.55
|
32,990
|
|
|
12/30/2011
|
+0.50 / +4.10%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.70
|
2.57
|
98,260
|
|
|
12/29/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.60
|
12.20
|
12.20
|
2.47
|
93,970
|
|
|
12/28/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.47
|
61,500
|
|
|
12/27/2011
|
-0.50 / -4.10%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.70
|
2.36
|
220,200
|
|
|
12/26/2011
|
-0.60 / -4.69%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.20
|
2.47
|
208,650
|
|
|
12/23/2011
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.80
|
2.59
|
331,240
|
|
|
12/22/2011
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
2.63
|
253,570
|
|
|
12/21/2011
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.60
|
2.75
|
69,410
|
|
|
12/20/2011
|
-0.40 / -2.90%
|
13.60
|
14.20
|
13.40
|
13.40
|
13.40
|
2.71
|
76,880
|
|
|
12/19/2011
|
-0.30 / -2.13%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
2.79
|
171,430
|
|
|
12/16/2011
|
+0.60 / +4.44%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
2.85
|
240,840
|
|
|
12/15/2011
|
-0.30 / -2.17%
|
13.70
|
14.00
|
13.20
|
13.50
|
13.50
|
2.73
|
261,930
|
|
|
12/14/2011
|
-0.70 / -4.83%
|
14.70
|
14.70
|
13.80
|
13.80
|
13.80
|
2.79
|
375,030
|
|
|
12/13/2011
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.50
|
2.93
|
157,980
|
|
|
12/12/2011
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
2.97
|
194,110
|
|
|
12/9/2011
|
-0.80 / -4.94%
|
16.00
|
16.10
|
15.40
|
15.40
|
15.40
|
3.11
|
281,420
|
|
|
12/8/2011
|
+0.40 / +2.53%
|
15.80
|
16.50
|
15.80
|
16.20
|
16.20
|
3.27
|
445,940
|
|
|
12/7/2011
|
+0.20 / +1.28%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.80
|
3.19
|
139,040
|
|
|
12/6/2011
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.50
|
15.60
|
15.60
|
3.15
|
261,740
|
|
|
12/5/2011
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
3.15
|
256,770
|
|
|
12/2/2011
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
3.01
|
124,250
|
|
|
12/1/2011
|
+0.40 / +2.86%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.40
|
2.91
|
79,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|