|
|
Closing price on 10/26/2012
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
9,140 |
| Split-adjusted Price |
2.87 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2012
|
+0.20 / +1.43%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
2.87
|
9,140
|
|
|
10/25/2012
|
-0.20 / -1.41%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.83
|
55,960
|
|
|
10/24/2012
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
2.87
|
56,250
|
|
|
10/23/2012
|
+0.20 / +1.41%
|
14.20
|
14.60
|
14.10
|
14.40
|
14.40
|
2.91
|
75,970
|
|
|
10/22/2012
|
-0.30 / -2.07%
|
14.60
|
14.60
|
14.00
|
14.20
|
14.20
|
2.87
|
110,700
|
|
|
10/19/2012
|
-0.70 / -4.61%
|
14.80
|
15.10
|
14.50
|
14.50
|
14.50
|
2.93
|
257,300
|
|
|
10/18/2012
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.20
|
3.07
|
68,320
|
|
|
10/17/2012
|
+0.30 / +2.00%
|
15.00
|
15.70
|
15.00
|
15.30
|
15.30
|
3.09
|
351,490
|
|
|
10/16/2012
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
3.03
|
246,808
|
|
|
10/15/2012
|
-0.40 / -2.72%
|
14.70
|
15.00
|
14.30
|
14.30
|
14.30
|
2.89
|
32,010
|
|
|
10/12/2012
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
2.97
|
116,960
|
|
|
10/11/2012
|
0.00 / 0.00%
|
15.00
|
15.70
|
14.70
|
15.00
|
15.00
|
3.03
|
158,650
|
|
|
10/10/2012
|
+0.10 / +0.67%
|
14.50
|
15.20
|
14.50
|
15.00
|
15.00
|
3.03
|
41,190
|
|
|
10/9/2012
|
+0.50 / +3.47%
|
14.50
|
15.10
|
14.40
|
14.90
|
14.90
|
3.01
|
349,720
|
|
|
10/8/2012
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
2.91
|
264,300
|
|
|
10/5/2012
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.80
|
2.79
|
94,340
|
|
|
10/4/2012
|
-0.10 / -0.75%
|
12.90
|
13.60
|
12.90
|
13.20
|
13.20
|
2.67
|
27,230
|
|
|
10/3/2012
|
+0.20 / +1.53%
|
13.10
|
13.60
|
13.10
|
13.30
|
13.30
|
2.69
|
80,180
|
|
|
10/2/2012
|
-0.20 / -1.50%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
2.65
|
106,580
|
|
|
10/1/2012
|
-0.50 / -3.62%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
2.69
|
120,890
|
|
|
9/28/2012
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
2.79
|
63,460
|
|
|
9/27/2012
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.50
|
13.80
|
13.80
|
2.79
|
90,180
|
|
|
9/26/2012
|
+0.30 / +2.17%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
67,710
|
|
|
9/25/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.80
|
2.79
|
45,640
|
|
|
9/24/2012
|
-0.50 / -3.50%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
2.79
|
65,240
|
|
|
9/21/2012
|
+0.30 / +2.14%
|
14.40
|
14.50
|
14.10
|
14.30
|
14.30
|
2.89
|
95,250
|
|
|
9/20/2012
|
-0.60 / -4.11%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.00
|
2.83
|
191,530
|
|
|
9/19/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.60
|
2.95
|
139,490
|
|
|
9/18/2012
|
-0.70 / -4.58%
|
15.00
|
15.30
|
14.60
|
14.60
|
14.60
|
2.95
|
189,330
|
|
|
9/17/2012
|
-0.60 / -3.77%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.30
|
3.09
|
173,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|