|
Closing price on 1/19/2017
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
101,700 |
| Split-adjusted Price |
2.23 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.08
|
2.23
|
101,700
|
|
|
1/18/2017
|
-0.06 / -0.66%
|
9.15
|
9.16
|
8.81
|
9.10
|
9.08
|
2.25
|
76,890
|
|
|
1/17/2017
|
0.00 / 0.00%
|
9.16
|
9.18
|
9.15
|
9.16
|
9.17
|
2.27
|
50,930
|
|
|
1/16/2017
|
-0.04 / -0.43%
|
9.20
|
9.20
|
9.15
|
9.16
|
9.17
|
2.27
|
102,110
|
|
|
1/13/2017
|
+0.04 / +0.44%
|
9.17
|
9.30
|
9.17
|
9.20
|
9.24
|
2.28
|
97,750
|
|
|
1/12/2017
|
+0.01 / +0.11%
|
9.15
|
9.20
|
9.14
|
9.16
|
9.15
|
2.27
|
122,690
|
|
|
1/11/2017
|
0.00 / 0.00%
|
9.15
|
9.19
|
9.12
|
9.15
|
9.15
|
2.27
|
329,050
|
|
|
1/10/2017
|
-0.05 / -0.54%
|
9.30
|
9.30
|
9.13
|
9.15
|
9.19
|
2.27
|
150,110
|
|
|
1/9/2017
|
-0.14 / -1.50%
|
9.15
|
9.34
|
9.12
|
9.20
|
9.18
|
2.28
|
109,450
|
|
|
1/6/2017
|
+0.19 / +2.08%
|
9.19
|
9.35
|
9.09
|
9.34
|
9.22
|
2.31
|
100,590
|
|
|
1/5/2017
|
+0.15 / +1.67%
|
9.00
|
9.15
|
8.89
|
9.15
|
9.04
|
2.27
|
125,400
|
|
|
1/4/2017
|
+0.08 / +0.90%
|
8.85
|
9.14
|
8.85
|
9.00
|
9.00
|
2.23
|
62,240
|
|
|
1/3/2017
|
-0.48 / -5.11%
|
9.40
|
9.50
|
8.91
|
8.92
|
9.17
|
2.21
|
121,540
|
|
|
12/30/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.82
|
9.40
|
9.32
|
2.33
|
124,030
|
|
|
12/29/2016
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.63
|
9.10
|
8.92
|
2.25
|
151,960
|
|
|
12/28/2016
|
-0.25 / -2.82%
|
8.85
|
8.85
|
8.60
|
8.60
|
8.76
|
2.13
|
181,250
|
|
|
12/27/2016
|
+0.02 / +0.23%
|
8.70
|
8.87
|
8.70
|
8.85
|
8.80
|
2.19
|
75,990
|
|
|
12/26/2016
|
+0.06 / +0.68%
|
8.63
|
8.83
|
8.63
|
8.83
|
8.79
|
2.19
|
70,550
|
|
|
12/23/2016
|
-0.06 / -0.68%
|
8.70
|
8.77
|
8.55
|
8.77
|
8.62
|
2.17
|
57,670
|
|
|
12/22/2016
|
-0.04 / -0.45%
|
8.80
|
8.85
|
8.60
|
8.83
|
8.77
|
2.19
|
43,200
|
|
|
12/21/2016
|
+0.07 / +0.80%
|
8.80
|
8.87
|
8.75
|
8.87
|
8.81
|
2.20
|
44,960
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.88
|
8.90
|
8.76
|
8.80
|
8.79
|
2.18
|
52,690
|
|
|
12/19/2016
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.92
|
2.18
|
170,640
|
|
|
12/16/2016
|
+0.20 / +2.35%
|
8.45
|
8.80
|
8.45
|
8.70
|
8.67
|
2.16
|
61,590
|
|
|
12/15/2016
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
2.11
|
53,900
|
|
|
12/14/2016
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.30
|
2.16
|
54,540
|
|
|
12/13/2016
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.57
|
2.11
|
111,300
|
|
|
12/12/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.78
|
2.18
|
59,560
|
|
|
12/9/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
2.18
|
71,080
|
|
|
12/8/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
2.21
|
140,570
|
|
|