|
Closing price on 12/2/2009
|
|
Open |
148.00 |
High |
150.00 |
Low |
141.00 |
Volume |
230,010 |
Split-adjusted Price |
5.90 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/5/2009
|
+6.00 / +4.65%
|
129.00
|
135.00
|
129.00
|
135.00
|
135.00
|
5.54
|
146,230
|
|
11/4/2009
|
0.00 / 0.00%
|
134.00
|
134.00
|
126.00
|
129.00
|
129.00
|
5.29
|
159,650
|
|
11/3/2009
|
-6.00 / -4.44%
|
132.00
|
135.00
|
129.00
|
129.00
|
129.00
|
5.29
|
248,490
|
|
11/2/2009
|
-7.00 / -4.93%
|
136.00
|
139.00
|
135.00
|
135.00
|
135.00
|
5.54
|
431,980
|
|
10/30/2009
|
0.00 / 0.00%
|
144.00
|
144.00
|
140.00
|
142.00
|
142.00
|
5.83
|
257,250
|
|
10/29/2009
|
-3.00 / -2.07%
|
138.00
|
143.00
|
138.00
|
142.00
|
142.00
|
5.83
|
344,480
|
|
10/28/2009
|
+3.00 / +2.11%
|
146.00
|
146.00
|
142.00
|
145.00
|
145.00
|
5.95
|
304,460
|
|
10/27/2009
|
+5.00 / +3.65%
|
140.00
|
143.00
|
138.00
|
142.00
|
142.00
|
5.83
|
603,090
|
|
10/26/2009
|
+2.00 / +1.48%
|
139.00
|
141.00
|
136.00
|
137.00
|
137.00
|
5.62
|
279,500
|
|
10/23/2009
|
-6.00 / -4.26%
|
141.00
|
142.00
|
134.00
|
135.00
|
135.00
|
5.54
|
271,760
|
|
10/22/2009
|
-3.00 / -2.08%
|
142.00
|
143.00
|
138.00
|
141.00
|
141.00
|
5.79
|
210,320
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
653,500
|
6.90
|
-1.43%
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|