|
Closing price on 1/7/2009
|
|
| Open |
37.10 |
| High |
38.90 |
| Low |
37.10 |
| Volume |
73,380 |
| Split-adjusted Price |
1.45 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2009
|
+0.50 / +1.35%
|
37.10
|
38.90
|
37.10
|
37.60
|
37.60
|
1.45
|
73,380
|
|
|
1/6/2009
|
+1.70 / +4.80%
|
37.10
|
37.10
|
36.80
|
37.10
|
37.10
|
1.43
|
168,960
|
|
|
1/5/2009
|
+1.60 / +4.73%
|
34.40
|
35.40
|
33.80
|
35.40
|
35.40
|
1.37
|
69,260
|
|
|
1/2/2009
|
+0.40 / +1.20%
|
33.70
|
33.80
|
33.40
|
33.80
|
33.80
|
1.30
|
32,240
|
|
|
12/31/2008
|
-0.30 / -0.89%
|
33.80
|
33.80
|
32.30
|
33.40
|
33.40
|
1.29
|
32,800
|
|
|
12/30/2008
|
+0.70 / +2.12%
|
33.40
|
34.00
|
33.30
|
33.70
|
33.70
|
1.30
|
60,460
|
|
|
12/29/2008
|
-0.80 / -2.37%
|
33.80
|
34.00
|
33.00
|
33.00
|
33.00
|
1.27
|
36,100
|
|
|
12/26/2008
|
+0.80 / +2.42%
|
31.70
|
33.80
|
31.70
|
33.80
|
33.80
|
1.30
|
45,080
|
|
|
12/25/2008
|
-1.10 / -3.23%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
1.27
|
69,000
|
|
|
12/24/2008
|
0.00 / 0.00%
|
33.00
|
34.20
|
32.80
|
34.10
|
34.10
|
1.32
|
43,310
|
|
|
12/23/2008
|
-1.60 / -4.48%
|
34.20
|
34.40
|
34.00
|
34.10
|
34.10
|
1.32
|
79,150
|
|
|
12/22/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.38
|
33,720
|
|
|
12/19/2008
|
+1.60 / +4.94%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
1.31
|
112,680
|
|
|
12/18/2008
|
+0.20 / +0.62%
|
31.50
|
33.30
|
31.50
|
32.40
|
32.40
|
1.25
|
45,950
|
|
|
12/17/2008
|
0.00 / 0.00%
|
32.20
|
33.10
|
32.00
|
32.20
|
32.20
|
1.24
|
23,990
|
|
|
12/16/2008
|
-1.00 / -3.01%
|
33.90
|
33.90
|
32.20
|
32.20
|
32.20
|
1.24
|
50,810
|
|
|
12/15/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
32.50
|
33.20
|
33.20
|
1.28
|
66,640
|
|
|
12/12/2008
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.22
|
40,630
|
|
|
12/11/2008
|
+1.40 / +4.86%
|
27.60
|
30.20
|
27.40
|
30.20
|
30.20
|
1.16
|
35,980
|
|
|
12/10/2008
|
-1.50 / -4.95%
|
29.30
|
29.50
|
28.80
|
28.80
|
28.80
|
1.11
|
48,450
|
|
|
12/9/2008
|
-1.40 / -4.42%
|
32.00
|
32.00
|
30.30
|
30.30
|
30.30
|
1.17
|
14,370
|
|
|
12/8/2008
|
-1.60 / -4.80%
|
31.70
|
33.00
|
31.70
|
31.70
|
31.70
|
1.22
|
15,080
|
|
|
12/5/2008
|
-1.70 / -4.86%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
1.28
|
31,760
|
|
|
12/4/2008
|
+1.20 / +3.55%
|
35.40
|
35.40
|
34.00
|
35.00
|
35.00
|
1.35
|
13,510
|
|
|
12/3/2008
|
-0.80 / -2.31%
|
34.50
|
34.60
|
33.70
|
33.80
|
33.80
|
1.30
|
21,050
|
|
|
12/2/2008
|
-1.60 / -4.42%
|
35.80
|
35.80
|
34.60
|
34.60
|
34.60
|
1.33
|
18,450
|
|
|
12/1/2008
|
+0.50 / +1.40%
|
34.00
|
36.50
|
34.00
|
36.20
|
36.20
|
1.40
|
27,610
|
|
|
11/28/2008
|
+1.70 / +5.00%
|
35.50
|
35.70
|
35.00
|
35.70
|
35.70
|
1.38
|
42,060
|
|
|
11/27/2008
|
-1.60 / -4.49%
|
34.60
|
35.00
|
34.00
|
34.00
|
34.00
|
1.31
|
47,340
|
|
|
11/26/2008
|
-1.00 / -2.73%
|
35.60
|
36.50
|
35.60
|
35.60
|
35.60
|
1.37
|
15,380
|
|
|