|
Closing price on 1/5/2015
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
98,000 |
| Split-adjusted Price |
3.15 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
3.41
|
101,470
|
|
|
12/10/2014
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.30
|
14.80
|
14.80
|
3.41
|
291,160
|
|
|
12/9/2014
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.60
|
3.36
|
528,620
|
|
|
12/8/2014
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
3.52
|
324,590
|
|
|
12/5/2014
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.10
|
3.48
|
133,260
|
|
|
12/4/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
3.50
|
285,720
|
|
|
12/3/2014
|
-0.90 / -5.59%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
3.50
|
365,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
3.48
|
357,530
|
|
|
12/1/2014
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.10
|
3.48
|
355,850
|
|
|
11/28/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
3.54
|
555,910
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.52
|
349,970
|
|
|
11/26/2014
|
+0.20 / +1.24%
|
16.30
|
16.60
|
16.10
|
16.30
|
16.30
|
3.52
|
1,213,560
|
|
|
11/25/2014
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
3.48
|
850,020
|
|
|
11/24/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.39
|
549,240
|
|
|
11/21/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
3.35
|
316,830
|
|
|