|
Closing price on 12/4/2014
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
285,720 |
| Split-adjusted Price |
3.69 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
3.69
|
285,720
|
|
|
12/3/2014
|
-0.90 / -5.59%
|
15.40
|
15.50
|
15.20
|
15.20
|
15.20
|
3.69
|
365,580
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
3.67
|
357,530
|
|
|
12/1/2014
|
-0.30 / -1.83%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.10
|
3.67
|
355,850
|
|
|
11/28/2014
|
+0.10 / +0.61%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
3.74
|
555,910
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.30
|
3.72
|
349,970
|
|
|
11/26/2014
|
+0.20 / +1.24%
|
16.30
|
16.60
|
16.10
|
16.30
|
16.30
|
3.72
|
1,213,560
|
|
|
11/25/2014
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.70
|
16.10
|
16.10
|
3.67
|
850,020
|
|
|
11/24/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.58
|
549,240
|
|
|
11/21/2014
|
-0.20 / -1.27%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
3.53
|
316,830
|
|
|
11/20/2014
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
3.58
|
162,030
|
|
|
11/19/2014
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
3.51
|
779,920
|
|
|
11/18/2014
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.50
|
15.50
|
3.53
|
579,750
|
|
|
11/17/2014
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
3.53
|
195,900
|
|
|
11/14/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.60
|
3.56
|
293,020
|
|
|
11/13/2014
|
-0.20 / -1.25%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
3.60
|
243,060
|
|
|
11/12/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.00
|
16.00
|
3.65
|
190,060
|
|
|
11/11/2014
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
3.62
|
542,600
|
|
|
11/10/2014
|
+0.30 / +1.94%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
3.60
|
445,700
|
|
|
11/7/2014
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
3.53
|
210,630
|
|
|
11/6/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
3.53
|
200,260
|
|
|
11/5/2014
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
3.53
|
354,580
|
|
|
11/4/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
3.56
|
183,070
|
|
|
11/3/2014
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
3.58
|
235,020
|
|
|
10/31/2014
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.90
|
3.62
|
533,210
|
|
|
10/30/2014
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.50
|
3.53
|
276,910
|
|
|
10/29/2014
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.10
|
15.40
|
15.40
|
3.51
|
227,910
|
|
|
10/28/2014
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
3.42
|
319,750
|
|
|
10/27/2014
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
3.35
|
223,100
|
|
|
10/24/2014
|
+0.10 / +0.66%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.20
|
3.47
|
363,600
|
|
|