|
Closing price on 10/27/2010
|
|
Open |
65.50 |
High |
65.50 |
Low |
63.00 |
Volume |
45,560 |
Split-adjusted Price |
5.32 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2010
|
-2.00 / -3.05%
|
65.50
|
65.50
|
63.00
|
63.50
|
63.50
|
5.32
|
45,560
|
|
10/26/2010
|
+2.00 / +3.15%
|
64.50
|
66.50
|
64.50
|
65.50
|
65.50
|
5.48
|
129,590
|
|
10/25/2010
|
+3.00 / +4.96%
|
62.00
|
63.50
|
61.00
|
63.50
|
63.50
|
5.32
|
271,760
|
|
10/22/2010
|
+1.00 / +1.68%
|
60.50
|
60.50
|
59.50
|
60.50
|
60.50
|
5.07
|
53,330
|
|
10/21/2010
|
0.00 / 0.00%
|
60.50
|
61.00
|
59.50
|
59.50
|
59.50
|
4.98
|
35,730
|
|
10/20/2010
|
-2.00 / -3.25%
|
61.50
|
61.50
|
59.00
|
59.50
|
59.50
|
4.98
|
110,600
|
|
10/19/2010
|
-2.00 / -3.15%
|
63.00
|
63.00
|
61.00
|
61.50
|
61.50
|
5.15
|
76,150
|
|
10/18/2010
|
0.00 / 0.00%
|
63.00
|
63.50
|
62.50
|
63.50
|
63.50
|
5.32
|
70,220
|
|
10/15/2010
|
0.00 / 0.00%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.50
|
5.32
|
40,300
|
|
10/14/2010
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.00
|
63.50
|
63.50
|
5.32
|
40,830
|
|
10/13/2010
|
-0.50 / -0.78%
|
63.00
|
64.50
|
63.00
|
63.50
|
63.50
|
5.32
|
96,220
|
|
10/12/2010
|
-1.00 / -1.54%
|
64.50
|
65.00
|
64.00
|
64.00
|
64.00
|
5.36
|
29,710
|
|
10/11/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
65.00
|
65.00
|
5.44
|
24,380
|
|
10/8/2010
|
-1.00 / -1.52%
|
65.00
|
66.00
|
64.50
|
65.00
|
65.00
|
5.44
|
49,850
|
|
10/7/2010
|
-0.50 / -0.75%
|
66.50
|
67.00
|
66.00
|
66.00
|
66.00
|
5.53
|
25,100
|
|
10/6/2010
|
+1.50 / +2.31%
|
65.50
|
66.50
|
65.50
|
66.50
|
66.50
|
5.57
|
64,760
|
|
10/5/2010
|
+1.00 / +1.56%
|
62.50
|
65.00
|
62.50
|
65.00
|
65.00
|
5.44
|
78,460
|
|
10/4/2010
|
-1.50 / -2.29%
|
65.50
|
65.50
|
63.00
|
64.00
|
64.00
|
5.36
|
117,000
|
|
10/1/2010
|
-0.50 / -0.76%
|
66.00
|
66.50
|
65.50
|
65.50
|
65.50
|
5.48
|
26,050
|
|
9/30/2010
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.50
|
66.00
|
66.00
|
5.53
|
54,930
|
|
9/29/2010
|
-1.50 / -2.24%
|
66.00
|
67.50
|
65.50
|
65.50
|
65.50
|
5.48
|
100,170
|
|
9/28/2010
|
+0.50 / +0.75%
|
67.00
|
68.00
|
66.50
|
67.00
|
67.00
|
5.61
|
46,930
|
|
9/27/2010
|
+1.00 / +1.53%
|
66.50
|
67.00
|
66.00
|
66.50
|
66.50
|
5.57
|
43,690
|
|
9/24/2010
|
-1.00 / -1.50%
|
65.50
|
67.00
|
65.50
|
65.50
|
65.50
|
5.48
|
54,350
|
|
9/23/2010
|
-1.00 / -1.48%
|
66.00
|
68.00
|
66.00
|
66.50
|
66.50
|
5.57
|
70,890
|
|
9/22/2010
|
+0.50 / +0.75%
|
66.50
|
68.50
|
66.50
|
67.50
|
67.50
|
5.65
|
26,000
|
|
9/21/2010
|
-2.00 / -2.90%
|
68.00
|
69.50
|
67.00
|
67.00
|
67.00
|
5.61
|
84,690
|
|
9/20/2010
|
+0.50 / +0.73%
|
68.50
|
70.00
|
68.50
|
69.00
|
69.00
|
5.78
|
88,480
|
|
9/17/2010
|
+2.50 / +3.79%
|
67.50
|
68.50
|
66.50
|
68.50
|
68.50
|
5.74
|
81,160
|
|
9/16/2010
|
-1.00 / -1.49%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
5.53
|
31,780
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|