Closing price on 10/21/2009
|
|
Open |
142.00 |
High |
147.00 |
Low |
142.00 |
Volume |
136,520 |
Split-adjusted Price |
5.91 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/21/2009
|
-2.00 / -1.37%
|
142.00
|
147.00
|
142.00
|
144.00
|
144.00
|
5.91
|
136,520
|
|
10/20/2009
|
+6.00 / +4.29%
|
140.00
|
147.00
|
140.00
|
146.00
|
146.00
|
5.99
|
226,350
|
|
10/19/2009
|
-3.00 / -2.10%
|
141.00
|
146.00
|
140.00
|
140.00
|
140.00
|
5.74
|
193,130
|
|
10/16/2009
|
-7.00 / -4.67%
|
145.00
|
150.00
|
143.00
|
143.00
|
143.00
|
5.87
|
358,630
|
|
10/15/2009
|
-3.00 / -1.96%
|
158.00
|
158.00
|
150.00
|
150.00
|
150.00
|
6.15
|
357,920
|
|
10/14/2009
|
+3.00 / +2.00%
|
150.00
|
154.00
|
148.00
|
153.00
|
153.00
|
6.28
|
164,580
|
|
10/13/2009
|
+1.00 / +0.67%
|
144.00
|
156.00
|
143.00
|
150.00
|
150.00
|
6.15
|
403,900
|
|
10/12/2009
|
+7.00 / +4.93%
|
142.00
|
149.00
|
139.00
|
149.00
|
149.00
|
6.11
|
553,630
|
|
10/9/2009
|
-1.00 / -0.70%
|
146.00
|
146.00
|
139.00
|
142.00
|
142.00
|
5.83
|
313,250
|
|
10/8/2009
|
+5.00 / +3.62%
|
140.00
|
144.00
|
136.00
|
143.00
|
143.00
|
5.87
|
443,490
|
|
10/7/2009
|
+6.00 / +4.55%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
5.66
|
313,050
|
|
10/6/2009
|
+6.00 / +4.76%
|
131.00
|
132.00
|
129.00
|
132.00
|
132.00
|
5.42
|
289,770
|
|
10/5/2009
|
+6.00 / +5.00%
|
123.00
|
126.00
|
120.00
|
126.00
|
126.00
|
5.17
|
367,370
|
|
10/2/2009
|
-4.00 / -3.23%
|
120.00
|
124.00
|
118.00
|
120.00
|
120.00
|
4.92
|
296,470
|
|
10/1/2009
|
-4.00 / -3.13%
|
127.00
|
130.00
|
123.00
|
124.00
|
124.00
|
5.09
|
332,590
|
|
9/30/2009
|
-3.00 / -2.29%
|
131.00
|
133.00
|
127.00
|
128.00
|
128.00
|
5.25
|
227,040
|
|
9/29/2009
|
-1.00 / -0.76%
|
130.00
|
136.00
|
128.00
|
131.00
|
131.00
|
5.37
|
298,790
|
|
9/28/2009
|
-3.00 / -2.22%
|
137.00
|
137.00
|
130.00
|
132.00
|
132.00
|
5.42
|
186,740
|
|
9/25/2009
|
+6.00 / +4.65%
|
130.00
|
135.00
|
130.00
|
135.00
|
135.00
|
5.54
|
343,280
|
|
9/24/2009
|
+1.00 / +0.78%
|
125.00
|
134.00
|
125.00
|
129.00
|
129.00
|
5.29
|
403,890
|
|
9/23/2009
|
-2.00 / -1.54%
|
134.00
|
134.00
|
127.00
|
128.00
|
128.00
|
5.25
|
522,760
|
|
9/22/2009
|
+6.00 / +4.84%
|
126.00
|
130.00
|
124.00
|
130.00
|
130.00
|
5.33
|
435,000
|
|
9/21/2009
|
+5.00 / +4.20%
|
120.00
|
124.00
|
119.00
|
124.00
|
124.00
|
5.09
|
319,030
|
|
9/18/2009
|
+5.00 / +4.39%
|
112.00
|
119.00
|
112.00
|
119.00
|
119.00
|
4.88
|
486,510
|
|
9/17/2009
|
0.00 / 0.00%
|
114.00
|
116.00
|
109.00
|
114.00
|
114.00
|
4.68
|
444,360
|
|
9/16/2009
|
-5.00 / -4.20%
|
120.00
|
120.00
|
114.00
|
114.00
|
114.00
|
4.68
|
346,440
|
|
9/15/2009
|
+5.00 / +4.39%
|
119.00
|
119.00
|
117.00
|
119.00
|
119.00
|
4.88
|
539,890
|
|
9/14/2009
|
+5.00 / +4.59%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
4.68
|
177,680
|
|
9/11/2009
|
+5.00 / +4.81%
|
105.00
|
109.00
|
104.00
|
109.00
|
109.00
|
4.47
|
424,120
|
|
9/10/2009
|
+4.00 / +4.00%
|
100.00
|
104.00
|
99.00
|
104.00
|
104.00
|
4.27
|
226,020
|
|
|