|
Closing price on 10/20/2008
|
|
| Open |
45.60 |
| High |
45.60 |
| Low |
41.50 |
| Volume |
53,810 |
| Split-adjusted Price |
1.60 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-2.10 / -4.82%
|
45.60
|
45.60
|
41.50
|
41.50
|
41.50
|
1.60
|
53,810
|
|
|
10/17/2008
|
+2.00 / +4.81%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
1.68
|
76,330
|
|
|
10/16/2008
|
+1.90 / +4.79%
|
38.10
|
41.60
|
38.10
|
41.60
|
41.60
|
1.60
|
49,080
|
|
|
10/15/2008
|
+1.80 / +4.75%
|
39.70
|
39.70
|
37.90
|
39.70
|
39.70
|
1.53
|
110,910
|
|
|
10/14/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.46
|
5,930
|
|
|
10/13/2008
|
-1.80 / -4.75%
|
37.00
|
38.50
|
36.10
|
36.10
|
36.10
|
1.39
|
113,430
|
|
|
10/10/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.46
|
16,370
|
|
|
10/9/2008
|
-2.00 / -4.78%
|
39.80
|
43.00
|
39.80
|
39.80
|
39.80
|
1.53
|
107,650
|
|
|
10/8/2008
|
-2.20 / -5.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
1.61
|
6,700
|
|
|
10/7/2008
|
-2.30 / -4.97%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
1.70
|
5,170
|
|
|
10/6/2008
|
-2.40 / -4.93%
|
46.30
|
46.40
|
46.30
|
46.30
|
46.30
|
1.79
|
31,650
|
|
|
10/3/2008
|
-2.30 / -4.51%
|
49.00
|
51.00
|
48.70
|
48.70
|
48.70
|
1.88
|
67,350
|
|
|
10/2/2008
|
-1.00 / -1.92%
|
52.00
|
54.00
|
50.00
|
51.00
|
51.00
|
1.97
|
55,040
|
|
|
10/1/2008
|
-2.50 / -4.59%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
2.01
|
112,700
|
|
|
9/30/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.10
|
400
|
|
|
9/29/2008
|
-1.50 / -2.56%
|
58.50
|
58.50
|
56.00
|
57.00
|
57.00
|
2.20
|
42,700
|
|
|
9/26/2008
|
-0.50 / -0.85%
|
60.00
|
60.50
|
57.00
|
58.50
|
58.50
|
2.26
|
55,840
|
|
|
9/25/2008
|
+0.50 / +0.85%
|
58.00
|
60.00
|
57.50
|
59.00
|
59.00
|
2.28
|
95,170
|
|
|
9/24/2008
|
-1.50 / -2.50%
|
57.00
|
60.00
|
57.00
|
58.50
|
58.50
|
2.26
|
70,130
|
|
|
9/23/2008
|
+2.00 / +3.45%
|
56.00
|
60.50
|
56.00
|
60.00
|
60.00
|
2.31
|
287,810
|
|
|
9/22/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.24
|
11,320
|
|
|
9/19/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
54.50
|
55.50
|
55.50
|
2.14
|
181,610
|
|
|
9/18/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
2.04
|
2,020
|
|
|
9/17/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
2.14
|
980
|
|
|
9/16/2008
|
-3.00 / -4.92%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.24
|
23,620
|
|
|
9/15/2008
|
-3.00 / -4.69%
|
61.00
|
66.50
|
61.00
|
61.00
|
61.00
|
2.35
|
219,830
|
|
|
9/12/2008
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
2.47
|
6,160
|
|
|
9/11/2008
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
2.58
|
10,540
|
|
|
9/10/2008
|
-3.50 / -4.73%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.72
|
36,590
|
|
|
9/9/2008
|
-3.50 / -4.52%
|
74.00
|
78.00
|
74.00
|
74.00
|
74.00
|
2.85
|
170,370
|
|
|