|
Closing price on 11/27/2008
|
|
| Open |
34.60 |
| High |
35.00 |
| Low |
34.00 |
| Volume |
47,340 |
| Split-adjusted Price |
1.31 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2008
|
-1.60 / -4.49%
|
34.60
|
35.00
|
34.00
|
34.00
|
34.00
|
1.31
|
47,340
|
|
|
11/26/2008
|
-1.00 / -2.73%
|
35.60
|
36.50
|
35.60
|
35.60
|
35.60
|
1.37
|
15,380
|
|
|
11/25/2008
|
+1.30 / +3.68%
|
35.20
|
36.60
|
35.00
|
36.60
|
36.60
|
1.41
|
63,190
|
|
|
11/24/2008
|
-1.60 / -4.34%
|
37.90
|
37.90
|
35.30
|
35.30
|
35.30
|
1.36
|
16,050
|
|
|
11/21/2008
|
+0.70 / +1.93%
|
34.80
|
37.00
|
34.80
|
36.90
|
36.90
|
1.42
|
20,410
|
|
|
11/20/2008
|
-1.90 / -4.99%
|
36.30
|
37.80
|
36.20
|
36.20
|
36.20
|
1.40
|
67,000
|
|
|
11/19/2008
|
+0.10 / +0.26%
|
38.70
|
38.70
|
38.00
|
38.10
|
38.10
|
1.47
|
22,080
|
|
|
11/18/2008
|
-1.80 / -4.52%
|
38.00
|
39.00
|
38.00
|
38.00
|
38.00
|
1.47
|
30,440
|
|
|
11/17/2008
|
+0.80 / +2.05%
|
39.80
|
39.80
|
39.00
|
39.80
|
39.80
|
1.53
|
43,840
|
|
|
11/14/2008
|
-0.30 / -0.76%
|
41.00
|
41.00
|
38.60
|
39.00
|
39.00
|
1.50
|
74,320
|
|
|
11/13/2008
|
-0.10 / -0.25%
|
37.90
|
40.20
|
37.90
|
39.30
|
39.30
|
1.52
|
14,460
|
|
|
11/12/2008
|
-0.50 / -1.25%
|
38.10
|
39.90
|
38.00
|
39.40
|
39.40
|
1.52
|
62,050
|
|
|
11/11/2008
|
-2.10 / -5.00%
|
40.50
|
40.50
|
39.90
|
39.90
|
39.90
|
1.54
|
31,410
|
|
|
11/10/2008
|
+2.00 / +5.00%
|
40.90
|
42.00
|
40.20
|
42.00
|
42.00
|
1.62
|
103,600
|
|
|
11/7/2008
|
-2.00 / -4.76%
|
40.00
|
43.00
|
40.00
|
40.00
|
40.00
|
1.54
|
107,100
|
|
|
11/6/2008
|
+1.80 / +4.48%
|
40.20
|
42.20
|
40.00
|
42.00
|
42.00
|
1.62
|
211,410
|
|
|
11/5/2008
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
1.55
|
27,000
|
|
|
11/4/2008
|
+1.80 / +4.93%
|
37.90
|
38.30
|
36.50
|
38.30
|
38.30
|
1.48
|
64,980
|
|
|
11/3/2008
|
+0.50 / +1.39%
|
35.00
|
36.50
|
34.90
|
36.50
|
36.50
|
1.41
|
46,310
|
|
|
10/31/2008
|
-1.00 / -2.70%
|
36.00
|
37.00
|
35.20
|
36.00
|
36.00
|
1.39
|
76,460
|
|
|
10/30/2008
|
-1.60 / -4.15%
|
36.70
|
38.50
|
36.70
|
37.00
|
37.00
|
1.43
|
52,830
|
|
|
10/29/2008
|
+1.80 / +4.89%
|
38.60
|
38.60
|
37.00
|
38.60
|
38.60
|
1.49
|
123,070
|
|
|
10/28/2008
|
-1.90 / -4.91%
|
36.80
|
37.00
|
36.80
|
36.80
|
36.80
|
1.42
|
79,010
|
|
|
10/27/2008
|
-2.00 / -4.91%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
1.49
|
2,750
|
|
|
10/24/2008
|
-2.10 / -4.91%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
1.57
|
3,040
|
|
|
10/23/2008
|
-2.20 / -4.89%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
1.65
|
12,200
|
|
|
10/22/2008
|
+2.00 / +4.65%
|
40.90
|
45.00
|
40.90
|
45.00
|
45.00
|
1.74
|
50,330
|
|
|
10/21/2008
|
+1.50 / +3.61%
|
43.00
|
43.00
|
39.50
|
43.00
|
43.00
|
1.66
|
42,250
|
|
|
10/20/2008
|
-2.10 / -4.82%
|
45.60
|
45.60
|
41.50
|
41.50
|
41.50
|
1.60
|
53,810
|
|
|
10/17/2008
|
+2.00 / +4.81%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
1.68
|
76,330
|
|
|