|
Closing price on 11/26/2010
|
|
Open |
63.00 |
High |
63.00 |
Low |
61.50 |
Volume |
122,260 |
Split-adjusted Price |
5.19 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/26/2010
|
-1.00 / -1.59%
|
63.00
|
63.00
|
61.50
|
62.00
|
62.00
|
5.19
|
122,260
|
|
11/25/2010
|
0.00 / 0.00%
|
62.00
|
64.00
|
62.00
|
63.00
|
63.00
|
5.27
|
92,030
|
|
11/24/2010
|
+0.50 / +0.80%
|
61.00
|
63.00
|
61.00
|
63.00
|
63.00
|
5.27
|
50,500
|
|
11/23/2010
|
+1.00 / +1.63%
|
61.50
|
62.50
|
61.00
|
62.50
|
62.50
|
5.23
|
61,840
|
|
11/22/2010
|
0.00 / 0.00%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
5.15
|
98,960
|
|
11/19/2010
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.50
|
5.15
|
100,420
|
|
11/18/2010
|
+2.50 / +4.24%
|
61.00
|
61.50
|
61.00
|
61.50
|
61.50
|
5.15
|
75,330
|
|
11/17/2010
|
-1.50 / -2.48%
|
60.50
|
62.00
|
59.00
|
59.00
|
59.00
|
4.94
|
158,940
|
|
11/16/2010
|
0.00 / 0.00%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.50
|
5.07
|
96,190
|
|
11/15/2010
|
-0.50 / -0.82%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
5.07
|
83,960
|
|
11/12/2010
|
-2.00 / -3.17%
|
63.00
|
63.00
|
61.00
|
61.00
|
61.00
|
5.11
|
114,390
|
|
11/11/2010
|
-1.00 / -1.56%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.00
|
5.27
|
75,190
|
|
11/10/2010
|
0.00 / 0.00%
|
64.00
|
64.50
|
63.50
|
64.00
|
64.00
|
5.36
|
123,170
|
|
11/9/2010
|
-1.50 / -2.29%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
5.36
|
114,480
|
|
11/8/2010
|
0.00 / 0.00%
|
66.00
|
66.50
|
64.50
|
65.50
|
65.50
|
5.48
|
127,070
|
|
11/5/2010
|
+1.50 / +2.34%
|
65.50
|
65.50
|
64.50
|
65.50
|
65.50
|
5.48
|
114,550
|
|
11/4/2010
|
+1.00 / +1.59%
|
64.50
|
64.50
|
63.00
|
64.00
|
64.00
|
5.36
|
84,580
|
|
11/3/2010
|
-1.50 / -2.33%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
5.27
|
38,520
|
|
11/2/2010
|
0.00 / 0.00%
|
64.50
|
65.00
|
63.50
|
64.50
|
64.50
|
5.40
|
65,210
|
|
11/1/2010
|
-1.50 / -2.27%
|
64.50
|
65.50
|
64.50
|
64.50
|
64.50
|
5.40
|
74,670
|
|
10/29/2010
|
+1.50 / +2.33%
|
64.50
|
66.00
|
64.50
|
66.00
|
66.00
|
5.53
|
102,820
|
|
10/28/2010
|
+1.00 / +1.57%
|
63.50
|
65.00
|
63.50
|
64.50
|
64.50
|
5.40
|
15,450
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,572,900
|
7.40
|
-6.33%
|
|
|
AGG
|
411,200
|
16.05
|
-1.53%
|
|
|
API
|
1,188,000
|
6.90
|
-4.17%
|
|
|
ASM
|
1,032,400
|
7.45
|
-1.19%
|
|
|
BCR
|
3,007,600
|
2.10
|
5.00%
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
BVL
|
44,000
|
13.90
|
2.21%
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
CCI
|
1,900
|
22.00
|
-2.65%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|