|
|
Closing price on 12/17/2012
|
|
| Open |
14.80 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
333,410 |
| Split-adjusted Price |
2.99 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
2.99
|
333,410
|
|
|
12/14/2012
|
+0.20 / +1.37%
|
14.50
|
15.00
|
14.50
|
14.80
|
14.80
|
2.99
|
553,390
|
|
|
12/13/2012
|
-0.10 / -0.68%
|
14.90
|
15.10
|
14.60
|
14.60
|
14.60
|
2.95
|
586,630
|
|
|
12/12/2012
|
+0.20 / +1.38%
|
14.60
|
15.20
|
14.30
|
14.70
|
14.70
|
2.97
|
1,105,870
|
|
|
12/11/2012
|
+0.40 / +2.84%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
2.93
|
463,740
|
|
|
12/10/2012
|
+0.30 / +2.17%
|
13.90
|
14.40
|
13.90
|
14.10
|
14.10
|
2.85
|
343,810
|
|
|
12/7/2012
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.80
|
2.79
|
274,730
|
|
|
12/6/2012
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.83
|
227,510
|
|
|
12/5/2012
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.00
|
14.00
|
2.83
|
461,370
|
|
|
12/4/2012
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
79,340
|
|
|
12/3/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.83
|
41,680
|
|
|
11/30/2012
|
-0.10 / -0.72%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
2.77
|
88,800
|
|
|
11/29/2012
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
2.79
|
76,810
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|