|
|
Closing price on 1/4/2012
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
56,810 |
| Split-adjusted Price |
2.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2011
|
-0.50 / -3.45%
|
14.60
|
14.60
|
14.00
|
14.00
|
14.00
|
2.83
|
121,440
|
|
|
11/29/2011
|
-0.40 / -2.68%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
2.93
|
72,290
|
|
|
11/28/2011
|
+0.50 / +3.47%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.90
|
3.01
|
91,280
|
|
|
11/25/2011
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.91
|
76,880
|
|
|
11/24/2011
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
71,580
|
|
|
11/23/2011
|
+0.10 / +0.72%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.83
|
89,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|