|
Closing price on 11/3/2008
|
|
| Open |
35.00 |
| High |
36.50 |
| Low |
34.90 |
| Volume |
46,310 |
| Split-adjusted Price |
1.41 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/16/2008
|
+1.90 / +4.79%
|
38.10
|
41.60
|
38.10
|
41.60
|
41.60
|
1.60
|
49,080
|
|
|
10/15/2008
|
+1.80 / +4.75%
|
39.70
|
39.70
|
37.90
|
39.70
|
39.70
|
1.53
|
110,910
|
|
|
10/14/2008
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.46
|
5,930
|
|
|
10/13/2008
|
-1.80 / -4.75%
|
37.00
|
38.50
|
36.10
|
36.10
|
36.10
|
1.39
|
113,430
|
|
|
10/10/2008
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
1.46
|
16,370
|
|
|
10/9/2008
|
-2.00 / -4.78%
|
39.80
|
43.00
|
39.80
|
39.80
|
39.80
|
1.53
|
107,650
|
|
|
10/8/2008
|
-2.20 / -5.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
1.61
|
6,700
|
|
|
10/7/2008
|
-2.30 / -4.97%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
1.70
|
5,170
|
|
|
10/6/2008
|
-2.40 / -4.93%
|
46.30
|
46.40
|
46.30
|
46.30
|
46.30
|
1.79
|
31,650
|
|
|
10/3/2008
|
-2.30 / -4.51%
|
49.00
|
51.00
|
48.70
|
48.70
|
48.70
|
1.88
|
67,350
|
|
|
10/2/2008
|
-1.00 / -1.92%
|
52.00
|
54.00
|
50.00
|
51.00
|
51.00
|
1.97
|
55,040
|
|
|
10/1/2008
|
-2.50 / -4.59%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
2.01
|
112,700
|
|
|
9/30/2008
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.10
|
400
|
|
|
9/29/2008
|
-1.50 / -2.56%
|
58.50
|
58.50
|
56.00
|
57.00
|
57.00
|
2.20
|
42,700
|
|
|
9/26/2008
|
-0.50 / -0.85%
|
60.00
|
60.50
|
57.00
|
58.50
|
58.50
|
2.26
|
55,840
|
|
|
9/25/2008
|
+0.50 / +0.85%
|
58.00
|
60.00
|
57.50
|
59.00
|
59.00
|
2.28
|
95,170
|
|
|
9/24/2008
|
-1.50 / -2.50%
|
57.00
|
60.00
|
57.00
|
58.50
|
58.50
|
2.26
|
70,130
|
|
|
9/23/2008
|
+2.00 / +3.45%
|
56.00
|
60.50
|
56.00
|
60.00
|
60.00
|
2.31
|
287,810
|
|
|