|
|
Closing price on 10/24/2014
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
363,600 |
| Split-adjusted Price |
3.28 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
+0.10 / +0.66%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
3.28
|
363,600
|
|
|
10/23/2014
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
3.26
|
149,550
|
|
|
10/22/2014
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.40
|
3.33
|
334,510
|
|
|
10/21/2014
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.30
|
3.30
|
196,620
|
|
|
10/20/2014
|
-0.40 / -2.56%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.20
|
3.28
|
192,360
|
|
|
10/17/2014
|
+0.60 / +4.00%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.60
|
3.37
|
617,360
|
|
|
10/16/2014
|
-0.80 / -5.06%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
3.24
|
842,620
|
|
|
10/15/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.80
|
3.41
|
382,400
|
|
|
10/14/2014
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.80
|
3.41
|
458,040
|
|
|
10/13/2014
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.00
|
16.40
|
16.40
|
3.54
|
339,450
|
|
|
10/10/2014
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.20
|
16.30
|
16.30
|
3.52
|
732,680
|
|
|
10/9/2014
|
-0.10 / -0.60%
|
16.80
|
17.10
|
16.60
|
16.60
|
16.60
|
3.58
|
698,950
|
|
|
10/8/2014
|
-0.40 / -2.34%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
3.61
|
677,660
|
|
|
10/7/2014
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
3.69
|
784,960
|
|
|
10/6/2014
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.10
|
3.69
|
1,194,180
|
|
|
10/3/2014
|
+0.30 / +1.84%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
3.58
|
2,018,930
|
|
|
10/2/2014
|
+0.60 / +3.82%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.30
|
3.52
|
1,805,240
|
|
|
10/1/2014
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.39
|
398,270
|
|
|
9/30/2014
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.30
|
15.30
|
15.30
|
3.30
|
209,420
|
|
|
9/29/2014
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
3.33
|
140,970
|
|
|
9/26/2014
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.60
|
3.37
|
453,200
|
|
|
9/25/2014
|
+0.30 / +1.96%
|
15.40
|
15.70
|
15.20
|
15.60
|
15.60
|
3.37
|
340,910
|
|
|
9/24/2014
|
-0.10 / -0.65%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
3.30
|
174,320
|
|
|
9/23/2014
|
+0.20 / +1.32%
|
15.20
|
15.60
|
15.10
|
15.40
|
15.40
|
3.33
|
541,520
|
|
|
9/22/2014
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
3.28
|
304,910
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
3.33
|
136,690
|
|
|
9/18/2014
|
-0.10 / -0.65%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.40
|
3.33
|
623,400
|
|
|
9/17/2014
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
3.35
|
1,156,900
|
|
|
9/16/2014
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
3.30
|
507,470
|
|
|
9/15/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
3.35
|
532,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|