|
|
Closing price on 11/6/2015
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
320,290 |
| Split-adjusted Price |
3.29 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.40
|
3.29
|
320,290
|
|
|
11/5/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.57
|
3.36
|
500,770
|
|
|
11/4/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.73
|
3.36
|
916,420
|
|
|
11/3/2015
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.61
|
3.38
|
751,110
|
|
|
11/2/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.65
|
3.36
|
637,280
|
|
|
10/30/2015
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.70
|
3.38
|
806,350
|
|
|
10/29/2015
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.55
|
3.34
|
184,580
|
|
|
10/28/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.66
|
3.36
|
683,670
|
|
|
10/27/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.66
|
3.34
|
648,820
|
|
|
10/26/2015
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.76
|
3.41
|
869,460
|
|
|
10/23/2015
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.65
|
3.41
|
1,117,820
|
|
|
10/22/2015
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.52
|
3.34
|
360,160
|
|
|
10/21/2015
|
-0.30 / -2.03%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.68
|
3.34
|
888,430
|
|
|
10/20/2015
|
-0.30 / -1.99%
|
15.10
|
15.20
|
14.60
|
14.80
|
14.93
|
3.41
|
762,370
|
|
|
10/19/2015
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.96
|
3.48
|
1,080,440
|
|
|
10/16/2015
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.80
|
15.00
|
14.91
|
3.45
|
1,194,250
|
|
|
10/15/2015
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.82
|
3.43
|
928,900
|
|
|
10/14/2015
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.73
|
3.41
|
927,720
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
3.36
|
677,670
|
|
|
10/12/2015
|
-0.30 / -2.01%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.80
|
3.36
|
908,770
|
|
|
10/9/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.99
|
3.43
|
936,120
|
|
|
10/8/2015
|
+0.30 / +2.05%
|
14.70
|
15.10
|
14.60
|
14.90
|
14.87
|
3.43
|
1,657,860
|
|
|
10/7/2015
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.67
|
3.36
|
1,267,700
|
|
|
10/6/2015
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.55
|
3.38
|
1,185,820
|
|
|
10/5/2015
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.10
|
14.50
|
14.30
|
3.34
|
1,118,440
|
|
|
10/2/2015
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.00
|
3.25
|
825,460
|
|
|
10/1/2015
|
-0.10 / -0.71%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.01
|
3.22
|
736,050
|
|
|
9/30/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.01
|
3.25
|
839,100
|
|
|
9/29/2015
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
14.00
|
13.90
|
3.22
|
907,180
|
|
|
9/28/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.06
|
3.22
|
932,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,810,900
|
8.70
|
2.35%
|
|
|
|
AGG
|
228,100
|
15.80
|
-0.63%
|
|
|
|
API
|
3,090,200
|
7.20
|
9.09%
|
|
|
|
ASM
|
807,500
|
7.14
|
-0.14%
|
|
|
|
BCR
|
1,581,500
|
2.00
|
11.11%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
14,200
|
13.20
|
-6.38%
|
|
|
|
C21
|
1,700
|
16.20
|
14.89%
|
|
|
|
CCI
|
3,700
|
22.00
|
6.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|