|
|
Closing price on 11/14/2012
|
|
| Open |
14.50 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
144,420 |
| Split-adjusted Price |
2.93 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2012
|
-0.30 / -2.03%
|
14.50
|
15.10
|
14.40
|
14.50
|
14.50
|
2.93
|
144,420
|
|
|
11/13/2012
|
+0.40 / +2.78%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.80
|
2.99
|
513,000
|
|
|
11/12/2012
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
2.91
|
273,160
|
|
|
11/9/2012
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.80
|
13.80
|
13.80
|
2.79
|
83,660
|
|
|
11/8/2012
|
+0.30 / +2.21%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
2.81
|
72,330
|
|
|
11/7/2012
|
+0.30 / +2.26%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.60
|
2.75
|
104,920
|
|
|
11/6/2012
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
2.69
|
23,780
|
|
|
11/5/2012
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
2.69
|
50,220
|
|
|
11/2/2012
|
-0.70 / -5.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
2.69
|
268,280
|
|
|
11/1/2012
|
-0.20 / -1.41%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.83
|
52,480
|
|
|
10/31/2012
|
-0.10 / -0.70%
|
14.20
|
14.70
|
14.00
|
14.20
|
14.20
|
2.87
|
48,150
|
|
|
10/30/2012
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
2.89
|
20,440
|
|
|
10/29/2012
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
2.85
|
12,550
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|