|
Closing price on 10/27/2017
|
|
| Open |
9.95 |
| High |
9.95 |
| Low |
9.68 |
| Volume |
117,930 |
| Split-adjusted Price |
2.41 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.08 / -0.82%
|
9.95
|
9.95
|
9.68
|
9.72
|
9.73
|
2.41
|
117,930
|
|
|
10/26/2017
|
-0.20 / -2.00%
|
10.10
|
10.15
|
9.67
|
9.80
|
9.90
|
2.43
|
339,210
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
10.00
|
9.97
|
2.48
|
200,940
|
|
|
10/24/2017
|
+0.08 / +0.81%
|
10.00
|
10.15
|
9.92
|
10.00
|
10.01
|
2.48
|
441,590
|
|
|
10/23/2017
|
-0.18 / -1.78%
|
10.15
|
10.20
|
9.92
|
9.92
|
10.03
|
2.46
|
670,510
|
|
|
10/20/2017
|
+0.25 / +2.54%
|
10.00
|
10.25
|
10.00
|
10.10
|
10.10
|
2.50
|
2,033,870
|
|
|
10/19/2017
|
-0.08 / -0.81%
|
9.93
|
9.95
|
9.85
|
9.85
|
9.88
|
2.44
|
498,250
|
|
|
10/18/2017
|
-0.07 / -0.70%
|
9.85
|
10.00
|
9.85
|
9.93
|
9.93
|
2.46
|
556,430
|
|
|
10/17/2017
|
+0.15 / +1.52%
|
9.95
|
10.20
|
9.72
|
10.00
|
9.95
|
2.48
|
993,400
|
|
|
10/16/2017
|
-0.05 / -0.51%
|
9.85
|
9.85
|
9.80
|
9.85
|
9.82
|
2.44
|
651,670
|
|
|
10/13/2017
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.85
|
9.90
|
9.94
|
2.45
|
910,930
|
|
|
10/12/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.88
|
10.00
|
9.96
|
2.48
|
804,280
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.20
|
10.40
|
9.90
|
10.00
|
10.20
|
2.48
|
1,512,720
|
|
|
10/10/2017
|
+0.30 / +3.09%
|
9.70
|
10.10
|
9.68
|
10.00
|
9.89
|
2.48
|
1,230,380
|
|
|
10/9/2017
|
+0.18 / +1.89%
|
9.52
|
9.70
|
9.52
|
9.70
|
9.66
|
2.40
|
985,500
|
|
|
10/6/2017
|
+0.02 / +0.21%
|
9.50
|
9.60
|
9.50
|
9.52
|
9.51
|
2.36
|
605,400
|
|
|
10/5/2017
|
-0.08 / -0.84%
|
9.69
|
9.69
|
9.50
|
9.50
|
9.51
|
2.35
|
491,050
|
|
|
10/4/2017
|
-0.01 / -0.10%
|
9.60
|
9.62
|
9.50
|
9.58
|
9.54
|
2.37
|
483,180
|
|
|
10/3/2017
|
-0.01 / -0.10%
|
9.60
|
9.65
|
9.50
|
9.59
|
9.58
|
2.38
|
473,790
|
|
|
10/2/2017
|
-0.01 / -0.10%
|
9.61
|
9.70
|
9.50
|
9.60
|
9.55
|
2.38
|
519,800
|
|
|
9/29/2017
|
+0.08 / +0.84%
|
9.52
|
9.62
|
9.52
|
9.61
|
9.59
|
2.38
|
522,200
|
|
|
9/28/2017
|
-0.09 / -0.94%
|
9.54
|
9.62
|
9.53
|
9.53
|
9.56
|
2.36
|
465,390
|
|
|
9/27/2017
|
+0.04 / +0.42%
|
9.56
|
9.66
|
9.55
|
9.62
|
9.56
|
2.38
|
472,210
|
|
|
9/26/2017
|
0.00 / 0.00%
|
9.52
|
9.69
|
9.52
|
9.58
|
9.56
|
2.37
|
482,030
|
|
|
9/25/2017
|
+0.01 / +0.10%
|
9.51
|
9.69
|
9.51
|
9.58
|
9.56
|
2.37
|
463,110
|
|
|
9/22/2017
|
0.00 / 0.00%
|
9.50
|
9.57
|
9.50
|
9.57
|
9.51
|
2.37
|
626,250
|
|
|
9/21/2017
|
-0.02 / -0.21%
|
9.58
|
9.61
|
9.50
|
9.57
|
9.55
|
2.37
|
577,460
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.58
|
9.59
|
9.59
|
2.38
|
511,870
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.58
|
9.62
|
9.58
|
9.59
|
9.60
|
2.38
|
553,370
|
|
|
9/18/2017
|
0.00 / 0.00%
|
9.58
|
9.80
|
9.55
|
9.59
|
9.60
|
2.38
|
636,420
|
|
|