|
Closing price on 1/28/2019
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
350,980 |
| Split-adjusted Price |
5.12 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.90
|
18.00
|
5.12
|
350,980
|
|
|
1/25/2019
|
-0.60 / -3.23%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.47
|
5.15
|
207,250
|
|
|
1/24/2019
|
+0.40 / +2.20%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.45
|
5.32
|
50,460
|
|
|
1/23/2019
|
-1.45 / -7.38%
|
17.80
|
19.60
|
17.80
|
18.20
|
18.40
|
5.20
|
39,020
|
|
|
1/22/2019
|
+0.35 / +1.81%
|
19.25
|
19.80
|
19.25
|
19.65
|
19.62
|
5.33
|
255,500
|
|
|
1/21/2019
|
-0.15 / -0.77%
|
19.25
|
19.70
|
19.20
|
19.30
|
19.43
|
5.24
|
264,860
|
|
|
1/18/2019
|
-0.35 / -1.77%
|
19.60
|
19.70
|
19.40
|
19.45
|
19.51
|
5.28
|
68,440
|
|
|
1/17/2019
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.60
|
19.80
|
19.74
|
5.37
|
119,410
|
|
|
1/16/2019
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.60
|
19.85
|
19.70
|
5.39
|
191,580
|
|
|
1/15/2019
|
+0.35 / +1.79%
|
19.50
|
19.85
|
19.05
|
19.85
|
19.52
|
5.39
|
424,440
|
|
|
1/14/2019
|
+0.05 / +0.26%
|
19.45
|
19.85
|
19.40
|
19.50
|
19.54
|
5.29
|
118,090
|
|
|
1/11/2019
|
-0.35 / -1.77%
|
19.80
|
20.00
|
19.45
|
19.45
|
19.71
|
5.28
|
205,590
|
|
|
1/10/2019
|
+0.50 / +2.59%
|
19.30
|
20.10
|
19.00
|
19.80
|
19.79
|
5.37
|
334,360
|
|
|
1/9/2019
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.20
|
19.30
|
19.49
|
5.24
|
174,030
|
|
|
1/8/2019
|
+0.40 / +2.12%
|
19.00
|
19.80
|
18.80
|
19.30
|
19.23
|
5.24
|
330,750
|
|
|
1/7/2019
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.74
|
5.13
|
234,590
|
|
|
1/4/2019
|
-0.60 / -3.23%
|
18.50
|
18.65
|
17.45
|
18.00
|
18.01
|
4.88
|
742,340
|
|
|
1/3/2019
|
-1.40 / -7.00%
|
20.00
|
20.10
|
18.60
|
18.60
|
19.20
|
5.05
|
847,010
|
|
|
1/2/2019
|
+1.00 / +5.26%
|
19.30
|
20.20
|
19.30
|
20.00
|
19.86
|
5.43
|
452,250
|
|
|
12/28/2018
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.75
|
19.00
|
18.92
|
5.16
|
266,860
|
|
|
12/27/2018
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.30
|
19.00
|
18.73
|
5.16
|
291,130
|
|
|
12/26/2018
|
+0.30 / +1.67%
|
18.00
|
18.35
|
18.00
|
18.30
|
18.15
|
4.97
|
189,880
|
|
|
12/25/2018
|
-0.45 / -2.44%
|
17.90
|
18.40
|
17.60
|
18.00
|
17.90
|
4.88
|
610,630
|
|
|
12/24/2018
|
+0.35 / +1.93%
|
18.40
|
18.60
|
18.20
|
18.45
|
18.43
|
5.01
|
238,150
|
|
|
12/21/2018
|
+0.30 / +1.69%
|
17.80
|
18.50
|
17.80
|
18.10
|
18.21
|
4.91
|
380,490
|
|
|
12/20/2018
|
+1.15 / +6.91%
|
16.65
|
17.80
|
16.65
|
17.80
|
17.55
|
4.83
|
919,110
|
|
|
12/19/2018
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.20
|
16.65
|
16.50
|
4.52
|
197,150
|
|
|
12/18/2018
|
+0.25 / +1.54%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.29
|
4.46
|
222,770
|
|
|
12/17/2018
|
-0.20 / -1.22%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.32
|
4.40
|
303,920
|
|
|
12/14/2018
|
+0.30 / +1.86%
|
16.10
|
16.80
|
16.10
|
16.40
|
16.33
|
4.45
|
322,030
|
|
|