|
|
Closing price on 12/20/2018
|
|
| Open |
16.65 |
| High |
17.80 |
| Low |
16.65 |
| Volume |
919,110 |
| Split-adjusted Price |
4.83 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2018
|
+1.15 / +6.91%
|
16.65
|
17.80
|
16.65
|
17.80
|
17.55
|
4.83
|
919,110
|
|
|
12/19/2018
|
+0.20 / +1.22%
|
16.40
|
16.65
|
16.20
|
16.65
|
16.50
|
4.52
|
197,150
|
|
|
12/18/2018
|
+0.25 / +1.54%
|
16.20
|
16.45
|
16.20
|
16.45
|
16.29
|
4.46
|
222,770
|
|
|
12/17/2018
|
-0.20 / -1.22%
|
16.10
|
16.70
|
16.10
|
16.20
|
16.32
|
4.40
|
303,920
|
|
|
12/14/2018
|
+0.30 / +1.86%
|
16.10
|
16.80
|
16.10
|
16.40
|
16.33
|
4.45
|
322,030
|
|
|
12/13/2018
|
-0.35 / -2.13%
|
16.45
|
16.80
|
16.10
|
16.10
|
16.39
|
4.37
|
175,730
|
|
|
12/12/2018
|
-0.10 / -0.60%
|
16.85
|
16.90
|
16.30
|
16.45
|
16.44
|
4.46
|
307,830
|
|
|
12/11/2018
|
-0.35 / -2.07%
|
16.60
|
17.00
|
16.20
|
16.55
|
16.43
|
4.49
|
1,074,640
|
|
|
12/10/2018
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.70
|
16.90
|
16.87
|
4.59
|
199,410
|
|
|
12/7/2018
|
+0.30 / +1.78%
|
16.85
|
17.35
|
16.85
|
17.20
|
17.15
|
4.67
|
289,580
|
|
|
12/6/2018
|
-0.15 / -0.88%
|
17.00
|
17.30
|
16.70
|
16.90
|
16.93
|
4.59
|
187,120
|
|
|
12/5/2018
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.50
|
17.05
|
16.76
|
4.63
|
923,310
|
|
|
12/4/2018
|
+0.20 / +1.19%
|
16.80
|
17.30
|
16.70
|
17.05
|
17.03
|
4.63
|
479,800
|
|
|
12/3/2018
|
+0.55 / +3.37%
|
16.20
|
17.20
|
16.20
|
16.85
|
16.80
|
4.57
|
288,780
|
|
|
11/30/2018
|
+1.05 / +6.89%
|
15.25
|
16.30
|
15.20
|
16.30
|
16.14
|
4.42
|
901,120
|
|
|
11/29/2018
|
+0.65 / +4.45%
|
14.70
|
15.40
|
14.70
|
15.25
|
15.15
|
4.14
|
575,120
|
|
|
11/28/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.35
|
14.60
|
14.59
|
3.96
|
267,080
|
|
|
11/27/2018
|
+0.25 / +1.74%
|
14.30
|
14.90
|
14.10
|
14.60
|
14.49
|
3.96
|
1,001,960
|
|
|
11/26/2018
|
-1.05 / -6.82%
|
15.05
|
15.30
|
14.35
|
14.35
|
14.70
|
3.89
|
1,073,670
|
|
|
11/23/2018
|
-0.10 / -0.65%
|
15.50
|
15.75
|
15.05
|
15.40
|
15.34
|
4.18
|
537,530
|
|
|
11/22/2018
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.20
|
15.50
|
15.64
|
4.21
|
555,760
|
|
|
11/21/2018
|
0.00 / 0.00%
|
14.80
|
16.10
|
14.80
|
15.80
|
15.76
|
4.29
|
598,910
|
|
|
11/20/2018
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.40
|
4.29
|
946,290
|
|
|
11/19/2018
|
+0.95 / +6.81%
|
14.30
|
14.90
|
14.00
|
14.90
|
14.77
|
4.04
|
861,540
|
|
|
11/16/2018
|
-0.15 / -1.06%
|
14.20
|
14.20
|
13.75
|
13.95
|
13.98
|
3.79
|
540,470
|
|
|
11/15/2018
|
-0.05 / -0.35%
|
14.35
|
14.90
|
13.75
|
14.10
|
14.35
|
3.83
|
871,090
|
|
|
11/14/2018
|
+0.85 / +6.39%
|
13.55
|
14.15
|
13.55
|
14.15
|
14.02
|
3.84
|
790,980
|
|
|
11/13/2018
|
+0.70 / +5.56%
|
12.65
|
13.45
|
12.50
|
13.30
|
13.21
|
3.61
|
1,037,550
|
|
|
11/12/2018
|
+0.40 / +3.28%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.46
|
3.42
|
530,710
|
|
|
11/9/2018
|
+0.10 / +0.83%
|
12.10
|
12.65
|
12.00
|
12.20
|
12.34
|
3.31
|
451,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|