|
|
Closing price on 11/28/2011
|
|
| Open |
14.40 |
| High |
15.10 |
| Low |
14.40 |
| Volume |
91,280 |
| Split-adjusted Price |
3.01 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.50 / +3.47%
|
14.40
|
15.10
|
14.40
|
14.90
|
14.90
|
3.01
|
91,280
|
|
|
11/25/2011
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
2.91
|
76,880
|
|
|
11/24/2011
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
2.85
|
71,580
|
|
|
11/23/2011
|
+0.10 / +0.72%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.83
|
89,050
|
|
|
11/22/2011
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
13.90
|
13.90
|
2.81
|
109,960
|
|
|
11/21/2011
|
-0.10 / -0.71%
|
13.90
|
14.00
|
13.70
|
13.90
|
13.90
|
2.81
|
82,430
|
|
|
11/18/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.80
|
14.00
|
14.00
|
2.83
|
119,420
|
|
|
11/17/2011
|
-0.60 / -4.03%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
2.89
|
236,440
|
|
|
11/16/2011
|
+0.60 / +4.20%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
3.01
|
163,860
|
|
|
11/15/2011
|
-0.70 / -4.67%
|
15.00
|
15.10
|
14.30
|
14.30
|
14.30
|
2.89
|
449,870
|
|
|
11/14/2011
|
-0.70 / -4.46%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.03
|
304,900
|
|
|
11/11/2011
|
-3.00 / -16.04%
|
16.30
|
16.50
|
15.40
|
15.70
|
15.70
|
3.17
|
69,650
|
|
|
11/10/2011
|
-0.50 / -2.60%
|
19.00
|
19.00
|
18.50
|
18.70
|
18.70
|
3.27
|
260,950
|
|
|
11/9/2011
|
+0.20 / +1.05%
|
19.60
|
19.60
|
19.00
|
19.20
|
19.20
|
3.36
|
202,980
|
|
|
11/8/2011
|
-0.10 / -0.52%
|
18.50
|
19.10
|
18.40
|
19.00
|
19.00
|
3.33
|
219,130
|
|
|
11/7/2011
|
-0.80 / -4.02%
|
19.70
|
19.80
|
19.00
|
19.10
|
19.10
|
3.34
|
196,840
|
|
|
11/4/2011
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
3.48
|
177,820
|
|
|
11/3/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.00
|
20.00
|
3.50
|
186,050
|
|
|
11/2/2011
|
-0.30 / -1.48%
|
20.30
|
20.60
|
19.80
|
20.00
|
20.00
|
3.50
|
243,490
|
|
|
11/1/2011
|
+0.50 / +2.53%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.30
|
3.55
|
720,560
|
|
|
10/31/2011
|
-0.60 / -2.94%
|
20.90
|
21.00
|
19.70
|
19.80
|
19.80
|
3.47
|
131,610
|
|
|
10/28/2011
|
+0.90 / +4.62%
|
20.30
|
20.40
|
19.40
|
20.40
|
20.40
|
3.57
|
154,860
|
|
|
10/27/2011
|
+0.90 / +4.84%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
3.41
|
248,110
|
|
|
10/26/2011
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
3.26
|
57,490
|
|
|
10/25/2011
|
-0.80 / -4.15%
|
18.80
|
19.00
|
18.50
|
18.50
|
18.50
|
3.24
|
86,240
|
|
|
10/24/2011
|
-0.20 / -1.03%
|
19.60
|
19.80
|
19.30
|
19.30
|
19.30
|
3.38
|
34,460
|
|
|
10/21/2011
|
+0.50 / +2.63%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.50
|
3.41
|
180,050
|
|
|
10/20/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
3.33
|
37,540
|
|
|
10/19/2011
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
3.33
|
44,220
|
|
|
10/18/2011
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.80
|
19.00
|
19.00
|
3.33
|
112,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|