|
|
Closing price on 12/25/2014
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
168,430 |
| Split-adjusted Price |
3.22 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.22
|
168,430
|
|
|
12/24/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.40
|
3.32
|
199,550
|
|
|
12/23/2014
|
-0.30 / -2.05%
|
14.60
|
14.70
|
14.20
|
14.30
|
14.30
|
3.29
|
50,910
|
|
|
12/22/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.60
|
3.36
|
121,350
|
|
|
12/19/2014
|
-0.30 / -2.03%
|
14.50
|
14.90
|
14.00
|
14.50
|
14.50
|
3.34
|
178,650
|
|
|
12/18/2014
|
+0.30 / +2.07%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.80
|
3.41
|
125,830
|
|
|
12/17/2014
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
3.34
|
410,010
|
|
|
12/16/2014
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
3.38
|
324,660
|
|
|
12/15/2014
|
-0.20 / -1.32%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
3.43
|
107,380
|
|
|
12/12/2014
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.80
|
15.10
|
15.10
|
3.48
|
306,810
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
3.41
|
101,470
|
|
|
12/10/2014
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.30
|
14.80
|
14.80
|
3.41
|
291,160
|
|
|
12/9/2014
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.50
|
14.60
|
14.60
|
3.36
|
528,620
|
|
|
12/8/2014
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
3.52
|
324,590
|
|
|
12/5/2014
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.10
|
15.10
|
3.48
|
133,260
|
|
|
12/4/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
3.50
|
285,720
|
|
|
12/3/2014
|
-0.90 / -5.59%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
3.50
|
365,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
3.48
|
357,530
|
|
|
12/1/2014
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.10
|
3.48
|
355,850
|
|
|
11/28/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
3.54
|
555,910
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.52
|
349,970
|
|
|
11/26/2014
|
+0.20 / +1.24%
|
16.30
|
16.60
|
16.10
|
16.30
|
16.30
|
3.52
|
1,213,560
|
|
|
11/25/2014
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
3.48
|
850,020
|
|
|
11/24/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.39
|
549,240
|
|
|
11/21/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
3.35
|
316,830
|
|
|
11/20/2014
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
3.39
|
162,030
|
|
|
11/19/2014
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
3.33
|
779,920
|
|
|
11/18/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
3.35
|
579,750
|
|
|
11/17/2014
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
3.35
|
195,900
|
|
|
11/14/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.37
|
293,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|