|
|
Closing price on 10/15/2015
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.70 |
| Volume |
928,900 |
| Split-adjusted Price |
3.43 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2015
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.82
|
3.43
|
928,900
|
|
|
10/14/2015
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.73
|
3.41
|
927,720
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
3.36
|
677,670
|
|
|
10/12/2015
|
-0.30 / -2.01%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.80
|
3.36
|
908,770
|
|
|
10/9/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.99
|
3.43
|
936,120
|
|
|
10/8/2015
|
+0.30 / +2.05%
|
14.70
|
15.10
|
14.60
|
14.90
|
14.87
|
3.43
|
1,657,860
|
|
|
10/7/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.67
|
3.36
|
1,267,700
|
|
|
10/6/2015
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.55
|
3.38
|
1,185,820
|
|
|
10/5/2015
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.30
|
3.34
|
1,118,440
|
|
|
10/2/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.00
|
3.25
|
825,460
|
|
|
10/1/2015
|
-0.10 / -0.71%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.01
|
3.22
|
736,050
|
|
|
9/30/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
3.25
|
839,100
|
|
|
9/29/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.90
|
3.22
|
907,180
|
|
|
9/28/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.06
|
3.22
|
932,200
|
|
|
9/25/2015
|
-0.20 / -1.39%
|
14.40
|
14.50
|
14.10
|
14.20
|
14.24
|
3.27
|
1,226,360
|
|
|
9/24/2015
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.90
|
14.40
|
14.19
|
3.32
|
1,464,760
|
|
|
9/23/2015
|
-0.20 / -1.42%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.97
|
3.20
|
734,460
|
|
|
9/22/2015
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.03
|
3.25
|
791,750
|
|
|
9/21/2015
|
+0.20 / +1.44%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.04
|
3.25
|
834,770
|
|
|
9/18/2015
|
+0.20 / +1.46%
|
13.70
|
14.10
|
13.70
|
13.90
|
13.85
|
3.20
|
1,276,310
|
|
|
9/17/2015
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.62
|
3.15
|
653,650
|
|
|
9/16/2015
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.40
|
13.60
|
13.56
|
3.13
|
674,190
|
|
|
9/15/2015
|
-0.20 / -1.46%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.62
|
3.11
|
679,210
|
|
|
9/14/2015
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.50
|
13.70
|
13.67
|
3.15
|
622,550
|
|
|
9/11/2015
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.81
|
3.18
|
889,740
|
|
|
9/10/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.64
|
3.18
|
808,190
|
|
|
9/9/2015
|
-0.20 / -1.45%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.83
|
3.13
|
674,160
|
|
|
9/8/2015
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.65
|
3.18
|
512,710
|
|
|
9/7/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.71
|
3.15
|
667,330
|
|
|
9/4/2015
|
-0.10 / -0.72%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.92
|
3.18
|
607,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|