|
|
Closing price on 1/8/2013
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.20 |
| Volume |
454,690 |
| Split-adjusted Price |
3.35 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.20
|
16.60
|
16.60
|
3.35
|
454,690
|
|
|
1/7/2013
|
+0.30 / +1.85%
|
16.20
|
16.80
|
16.20
|
16.50
|
16.50
|
3.33
|
926,460
|
|
|
1/4/2013
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.00
|
16.20
|
16.20
|
3.27
|
646,330
|
|
|
1/3/2013
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
3.25
|
943,860
|
|
|
1/2/2013
|
+0.60 / +3.70%
|
16.40
|
17.00
|
16.30
|
16.80
|
16.80
|
3.39
|
543,050
|
|
|
12/28/2012
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.50
|
16.20
|
16.20
|
3.27
|
348,320
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
3.17
|
647,030
|
|
|
12/26/2012
|
+0.30 / +1.95%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.70
|
3.17
|
433,510
|
|
|
12/25/2012
|
-0.10 / -0.65%
|
15.60
|
15.70
|
15.20
|
15.40
|
15.40
|
3.11
|
432,590
|
|
|
12/24/2012
|
+0.10 / +0.65%
|
15.40
|
15.70
|
15.10
|
15.50
|
15.50
|
3.13
|
454,380
|
|
|
12/21/2012
|
-0.30 / -1.91%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
3.11
|
492,160
|
|
|
12/20/2012
|
+0.40 / +2.61%
|
15.70
|
16.00
|
15.60
|
15.70
|
15.70
|
3.17
|
1,586,040
|
|
|
12/19/2012
|
+0.70 / +4.79%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.30
|
3.09
|
537,630
|
|
|
12/18/2012
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.60
|
2.95
|
372,830
|
|
|
12/17/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
2.99
|
333,410
|
|
|
12/14/2012
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.99
|
553,390
|
|
|
12/13/2012
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.60
|
2.95
|
586,630
|
|
|
12/12/2012
|
+0.20 / +1.38%
|
14.60
|
15.20
|
14.30
|
14.70
|
14.70
|
2.97
|
1,105,870
|
|
|
12/11/2012
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
2.93
|
463,740
|
|
|
12/10/2012
|
+0.30 / +2.17%
|
13.90
|
14.40
|
13.90
|
14.10
|
14.10
|
2.85
|
343,810
|
|
|
12/7/2012
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
2.79
|
274,730
|
|
|
12/6/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.83
|
227,510
|
|
|
12/5/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.00
|
2.83
|
461,370
|
|
|
12/4/2012
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
79,340
|
|
|
12/3/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.83
|
41,680
|
|
|
11/30/2012
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
2.77
|
88,800
|
|
|
11/29/2012
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
2.79
|
76,810
|
|
|
11/28/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
2.77
|
71,170
|
|
|
11/27/2012
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.75
|
67,930
|
|
|
11/26/2012
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.81
|
108,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|