|
Closing price on 12/17/2009
|
|
| Open |
119.00 |
| High |
121.00 |
| Low |
119.00 |
| Volume |
189,610 |
| Split-adjusted Price |
4.98 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-6.00 / -4.80%
|
119.00
|
121.00
|
119.00
|
119.00
|
119.00
|
4.98
|
189,610
|
|
|
12/16/2009
|
-6.00 / -4.58%
|
127.00
|
129.00
|
125.00
|
125.00
|
125.00
|
5.23
|
132,150
|
|
|
12/15/2009
|
-2.00 / -1.50%
|
133.00
|
134.00
|
130.00
|
131.00
|
131.00
|
5.48
|
84,230
|
|
|
12/14/2009
|
+6.00 / +4.72%
|
129.00
|
133.00
|
127.00
|
133.00
|
133.00
|
5.57
|
137,730
|
|
|
12/11/2009
|
-5.00 / -3.79%
|
132.00
|
132.00
|
126.00
|
127.00
|
127.00
|
5.32
|
221,310
|
|
|
12/10/2009
|
-1.00 / -0.75%
|
133.00
|
136.00
|
130.00
|
132.00
|
132.00
|
5.53
|
169,230
|
|
|
12/9/2009
|
-6.00 / -4.32%
|
135.00
|
136.00
|
133.00
|
133.00
|
133.00
|
5.57
|
346,340
|
|
|
12/8/2009
|
-4.00 / -2.80%
|
143.00
|
143.00
|
137.00
|
139.00
|
139.00
|
5.82
|
116,040
|
|
|
12/7/2009
|
0.00 / 0.00%
|
142.00
|
145.00
|
142.00
|
143.00
|
143.00
|
5.99
|
154,860
|
|
|
12/4/2009
|
+4.00 / +2.88%
|
139.00
|
144.00
|
136.00
|
143.00
|
143.00
|
5.99
|
168,780
|
|
|
12/3/2009
|
-2.00 / -1.42%
|
139.00
|
142.00
|
134.00
|
139.00
|
139.00
|
5.82
|
300,190
|
|
|
12/2/2009
|
-10.00 / -6.62%
|
148.00
|
150.00
|
141.00
|
141.00
|
141.00
|
5.90
|
230,010
|
|
|
12/1/2009
|
+4.00 / +2.72%
|
148.00
|
152.00
|
147.00
|
151.00
|
151.00
|
6.20
|
261,080
|
|
|
11/30/2009
|
-1.00 / -0.68%
|
148.00
|
153.00
|
147.00
|
147.00
|
147.00
|
6.03
|
136,930
|
|
|
11/27/2009
|
+4.00 / +2.78%
|
137.00
|
151.00
|
137.00
|
148.00
|
148.00
|
6.07
|
568,150
|
|
|
11/26/2009
|
-7.00 / -4.64%
|
146.00
|
149.00
|
144.00
|
144.00
|
144.00
|
5.91
|
287,020
|
|
|
11/25/2009
|
-7.00 / -4.43%
|
157.00
|
158.00
|
151.00
|
151.00
|
151.00
|
6.20
|
353,630
|
|
|
11/24/2009
|
+1.00 / +0.64%
|
158.00
|
163.00
|
156.00
|
158.00
|
158.00
|
6.48
|
436,390
|
|
|
11/23/2009
|
-8.00 / -4.85%
|
164.00
|
164.00
|
157.00
|
157.00
|
157.00
|
6.44
|
404,500
|
|
|
11/20/2009
|
-3.00 / -1.79%
|
168.00
|
170.00
|
165.00
|
165.00
|
165.00
|
6.77
|
231,140
|
|
|
11/19/2009
|
-3.00 / -1.75%
|
169.00
|
172.00
|
167.00
|
168.00
|
168.00
|
6.89
|
523,260
|
|
|
11/18/2009
|
+6.00 / +3.64%
|
173.00
|
173.00
|
169.00
|
171.00
|
171.00
|
7.02
|
1,137,430
|
|
|
11/17/2009
|
+7.00 / +4.43%
|
165.00
|
165.00
|
165.00
|
165.00
|
165.00
|
6.77
|
76,440
|
|
|
11/16/2009
|
+7.00 / +4.64%
|
156.00
|
158.00
|
155.00
|
158.00
|
158.00
|
6.48
|
470,560
|
|
|
11/13/2009
|
-1.00 / -0.66%
|
149.00
|
154.00
|
149.00
|
151.00
|
151.00
|
6.20
|
280,620
|
|
|
11/12/2009
|
+5.00 / +3.40%
|
150.00
|
154.00
|
147.00
|
152.00
|
152.00
|
6.24
|
517,620
|
|
|
11/11/2009
|
+6.00 / +4.26%
|
145.00
|
147.00
|
142.00
|
147.00
|
147.00
|
6.03
|
318,070
|
|
|
11/10/2009
|
+5.00 / +3.68%
|
136.00
|
142.00
|
134.00
|
141.00
|
141.00
|
5.79
|
562,930
|
|
|
11/9/2009
|
-3.00 / -2.16%
|
137.00
|
141.00
|
134.00
|
136.00
|
136.00
|
5.58
|
196,800
|
|
|
11/6/2009
|
+4.00 / +2.96%
|
140.00
|
141.00
|
136.00
|
139.00
|
139.00
|
5.70
|
388,660
|
|
|