|
Closing price on 1/5/2017
|
|
| Open |
9.00 |
| High |
9.15 |
| Low |
8.89 |
| Volume |
125,400 |
| Split-adjusted Price |
2.39 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
+0.15 / +1.67%
|
9.00
|
9.15
|
8.89
|
9.15
|
9.04
|
2.39
|
125,400
|
|
|
1/4/2017
|
+0.08 / +0.90%
|
8.85
|
9.14
|
8.85
|
9.00
|
9.00
|
2.35
|
62,240
|
|
|
1/3/2017
|
-0.48 / -5.11%
|
9.40
|
9.50
|
8.91
|
8.92
|
9.17
|
2.33
|
121,540
|
|
|
12/30/2016
|
+0.30 / +3.30%
|
9.10
|
9.40
|
8.82
|
9.40
|
9.32
|
2.46
|
124,030
|
|
|
12/29/2016
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.63
|
9.10
|
8.92
|
2.38
|
151,960
|
|
|
12/28/2016
|
-0.25 / -2.82%
|
8.85
|
8.85
|
8.60
|
8.60
|
8.76
|
2.25
|
181,250
|
|
|
12/27/2016
|
+0.02 / +0.23%
|
8.70
|
8.87
|
8.70
|
8.85
|
8.80
|
2.32
|
75,990
|
|
|
12/26/2016
|
+0.06 / +0.68%
|
8.63
|
8.83
|
8.63
|
8.83
|
8.79
|
2.31
|
70,550
|
|
|
12/23/2016
|
-0.06 / -0.68%
|
8.70
|
8.77
|
8.55
|
8.77
|
8.62
|
2.29
|
57,670
|
|
|
12/22/2016
|
-0.04 / -0.45%
|
8.80
|
8.85
|
8.60
|
8.83
|
8.77
|
2.31
|
43,200
|
|
|
12/21/2016
|
+0.07 / +0.80%
|
8.80
|
8.87
|
8.75
|
8.87
|
8.81
|
2.32
|
44,960
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.88
|
8.90
|
8.76
|
8.80
|
8.79
|
2.30
|
52,690
|
|
|
12/19/2016
|
+0.10 / +1.15%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.92
|
2.30
|
170,640
|
|
|
12/16/2016
|
+0.20 / +2.35%
|
8.45
|
8.80
|
8.45
|
8.70
|
8.67
|
2.28
|
61,590
|
|
|
12/15/2016
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.59
|
2.22
|
53,900
|
|
|
12/14/2016
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.30
|
2.28
|
54,540
|
|
|
12/13/2016
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.57
|
2.22
|
111,300
|
|
|
12/12/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.78
|
2.30
|
59,560
|
|
|
12/9/2016
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.89
|
2.30
|
71,080
|
|
|
12/8/2016
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.98
|
2.33
|
140,570
|
|
|
12/7/2016
|
0.00 / 0.00%
|
9.00
|
9.05
|
8.99
|
9.00
|
9.00
|
2.35
|
121,930
|
|
|
12/6/2016
|
-0.12 / -1.32%
|
9.28
|
9.28
|
9.00
|
9.00
|
9.09
|
2.35
|
151,890
|
|
|
12/5/2016
|
+0.02 / +0.22%
|
9.20
|
9.30
|
9.10
|
9.12
|
9.16
|
2.39
|
133,910
|
|
|
12/2/2016
|
-0.14 / -1.52%
|
9.24
|
9.31
|
9.10
|
9.10
|
9.22
|
2.38
|
139,050
|
|
|
12/1/2016
|
0.00 / 0.00%
|
9.24
|
9.30
|
9.23
|
9.24
|
9.25
|
2.42
|
159,540
|
|
|
11/30/2016
|
-0.01 / -0.11%
|
9.26
|
9.27
|
9.22
|
9.24
|
9.25
|
2.42
|
129,390
|
|
|
11/29/2016
|
-0.01 / -0.11%
|
9.30
|
9.31
|
9.21
|
9.25
|
9.26
|
2.42
|
156,730
|
|
|
11/28/2016
|
-0.18 / -1.91%
|
9.44
|
9.45
|
9.20
|
9.26
|
9.35
|
2.42
|
212,930
|
|
|
11/25/2016
|
-0.01 / -0.11%
|
9.45
|
9.50
|
9.44
|
9.44
|
9.45
|
2.47
|
131,360
|
|
|
11/24/2016
|
+0.03 / +0.32%
|
9.42
|
9.49
|
9.42
|
9.45
|
9.45
|
2.47
|
102,490
|
|
|