|
|
Closing price on 11/28/2012
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
71,170 |
| Split-adjusted Price |
2.77 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
2.77
|
71,170
|
|
|
11/27/2012
|
-0.30 / -2.16%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
2.75
|
67,930
|
|
|
11/26/2012
|
-0.40 / -2.80%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.81
|
108,820
|
|
|
11/23/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
2.89
|
54,620
|
|
|
11/22/2012
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
2.89
|
30,250
|
|
|
11/21/2012
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
2.89
|
70,000
|
|
|
11/20/2012
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.50
|
2.93
|
93,530
|
|
|
11/19/2012
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.20
|
2.87
|
117,050
|
|
|
11/16/2012
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.00
|
14.30
|
14.30
|
2.89
|
47,690
|
|
|
11/15/2012
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.10
|
14.40
|
14.40
|
2.91
|
103,030
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|