|
Closing price on 1/26/2015
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
14.00 |
| Volume |
99,290 |
| Split-adjusted Price |
3.22 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.22
|
99,290
|
|
|
1/23/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.20
|
120,330
|
|
|
1/22/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
3.18
|
207,010
|
|
|
1/21/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
3.20
|
128,480
|
|
|
1/20/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
3.20
|
105,140
|
|
|
1/19/2015
|
-0.50 / -3.47%
|
14.10
|
14.30
|
13.90
|
13.90
|
13.90
|
3.20
|
98,480
|
|
|
1/16/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
3.32
|
177,150
|
|
|
1/15/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.40
|
3.32
|
268,500
|
|
|
1/14/2015
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.10
|
3.25
|
615,250
|
|
|
1/13/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
3.18
|
225,360
|
|
|
1/12/2015
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.13
|
129,210
|
|
|
1/9/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
3.15
|
175,470
|
|
|
1/8/2015
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
3.15
|
98,610
|
|
|
1/7/2015
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.22
|
173,090
|
|
|
1/6/2015
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
3.20
|
480,940
|
|
|
1/5/2015
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.70
|
3.15
|
98,000
|
|
|
12/31/2014
|
+0.70 / +5.26%
|
13.30
|
14.10
|
13.30
|
14.00
|
14.00
|
3.22
|
693,350
|
|
|
12/30/2014
|
+0.30 / +2.31%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
3.06
|
596,910
|
|
|
12/29/2014
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.00
|
2.99
|
479,630
|
|
|
12/26/2014
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
3.15
|
372,820
|
|
|
12/25/2014
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.22
|
168,430
|
|
|
12/24/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.40
|
3.32
|
199,550
|
|
|
12/23/2014
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.30
|
3.29
|
50,910
|
|
|
12/22/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
3.36
|
121,350
|
|
|
12/19/2014
|
-0.30 / -2.03%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.50
|
3.34
|
178,650
|
|
|
12/18/2014
|
+0.30 / +2.07%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.80
|
3.41
|
125,830
|
|
|
12/17/2014
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
3.34
|
410,010
|
|
|
12/16/2014
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
3.38
|
324,660
|
|
|
12/15/2014
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
3.43
|
107,380
|
|
|
12/12/2014
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.10
|
3.48
|
306,810
|
|
|