|
Closing price on 1/5/2011
|
|
Open |
64.00 |
High |
64.50 |
Low |
63.50 |
Volume |
33,990 |
Split-adjusted Price |
5.60 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2011
|
-0.50 / -0.78%
|
64.00
|
64.50
|
63.50
|
64.00
|
64.00
|
5.60
|
33,990
|
|
1/4/2011
|
+0.50 / +0.78%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.50
|
5.65
|
15,490
|
|
12/31/2010
|
+1.00 / +1.59%
|
63.00
|
64.00
|
62.50
|
64.00
|
64.00
|
5.60
|
149,680
|
|
12/30/2010
|
-1.00 / -1.56%
|
63.00
|
64.00
|
63.00
|
63.00
|
63.00
|
5.51
|
93,850
|
|
12/29/2010
|
0.00 / 0.00%
|
65.50
|
65.50
|
63.50
|
64.00
|
64.00
|
5.60
|
23,180
|
|
12/28/2010
|
-0.50 / -0.78%
|
63.00
|
65.50
|
63.00
|
64.00
|
64.00
|
5.60
|
79,350
|
|
12/27/2010
|
0.00 / 0.00%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.50
|
5.65
|
43,420
|
|
12/24/2010
|
0.00 / 0.00%
|
64.50
|
65.00
|
64.00
|
64.50
|
64.50
|
5.65
|
56,430
|
|
12/23/2010
|
-2.00 / -3.01%
|
66.50
|
66.50
|
64.50
|
64.50
|
64.50
|
5.65
|
73,790
|
|
12/22/2010
|
-2.00 / -2.92%
|
70.00
|
70.00
|
66.50
|
66.50
|
66.50
|
5.82
|
25,280
|
|
12/21/2010
|
-0.50 / -0.72%
|
68.00
|
68.50
|
65.50
|
68.50
|
68.50
|
6.00
|
145,320
|
|
12/20/2010
|
-1.00 / -1.43%
|
71.00
|
71.00
|
69.00
|
69.00
|
69.00
|
5.78
|
110,180
|
|
12/17/2010
|
+1.00 / +1.45%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
5.86
|
200,850
|
|
12/16/2010
|
-3.00 / -4.17%
|
71.50
|
71.50
|
68.50
|
69.00
|
69.00
|
5.78
|
95,740
|
|
12/15/2010
|
0.00 / 0.00%
|
73.00
|
73.00
|
71.50
|
72.00
|
72.00
|
6.03
|
83,780
|
|
12/14/2010
|
-2.00 / -2.70%
|
74.00
|
74.00
|
71.00
|
72.00
|
72.00
|
6.03
|
173,310
|
|
12/13/2010
|
+3.00 / +4.23%
|
72.50
|
74.50
|
72.50
|
74.00
|
74.00
|
6.20
|
208,340
|
|
12/10/2010
|
+2.50 / +3.65%
|
68.50
|
71.00
|
68.50
|
71.00
|
71.00
|
5.94
|
256,840
|
|
12/9/2010
|
+2.50 / +3.79%
|
67.00
|
68.50
|
66.50
|
68.50
|
68.50
|
5.74
|
57,380
|
|
12/8/2010
|
-2.00 / -2.94%
|
67.00
|
69.00
|
65.50
|
66.00
|
66.00
|
5.53
|
79,490
|
|
12/7/2010
|
-1.00 / -1.45%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
5.69
|
125,320
|
|
12/6/2010
|
0.00 / 0.00%
|
70.00
|
70.50
|
66.50
|
69.00
|
69.00
|
5.78
|
221,550
|
|
12/3/2010
|
+1.00 / +1.47%
|
70.50
|
70.50
|
68.50
|
69.00
|
69.00
|
5.78
|
73,150
|
|
12/2/2010
|
+2.00 / +3.03%
|
66.00
|
69.00
|
64.50
|
68.00
|
68.00
|
5.69
|
228,710
|
|
12/1/2010
|
+1.00 / +1.54%
|
65.00
|
66.50
|
64.00
|
66.00
|
66.00
|
5.53
|
169,840
|
|
11/30/2010
|
+0.50 / +0.78%
|
64.50
|
67.50
|
64.00
|
65.00
|
65.00
|
5.44
|
276,950
|
|
11/29/2010
|
+2.50 / +4.03%
|
61.50
|
64.50
|
61.00
|
64.50
|
64.50
|
5.40
|
38,940
|
|
11/26/2010
|
-1.00 / -1.59%
|
63.00
|
63.00
|
61.50
|
62.00
|
62.00
|
5.19
|
122,260
|
|
11/25/2010
|
0.00 / 0.00%
|
62.00
|
64.00
|
62.00
|
63.00
|
63.00
|
5.27
|
92,030
|
|
11/24/2010
|
+0.50 / +0.80%
|
61.00
|
63.00
|
61.00
|
63.00
|
63.00
|
5.27
|
50,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,572,900
|
7.40
|
-6.33%
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|