|
Closing price on 2/19/2009
|
|
| Open |
29.20 |
| High |
30.00 |
| Low |
28.50 |
| Volume |
66,590 |
| Split-adjusted Price |
1.14 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
+0.30 / +1.03%
|
29.20
|
30.00
|
28.50
|
29.50
|
29.50
|
1.14
|
66,590
|
|
|
2/18/2009
|
0.00 / 0.00%
|
28.10
|
30.00
|
28.10
|
29.20
|
29.20
|
1.13
|
29,930
|
|
|
2/17/2009
|
-1.10 / -3.63%
|
30.30
|
30.30
|
29.00
|
29.20
|
29.20
|
1.13
|
64,420
|
|
|
2/16/2009
|
-0.50 / -1.62%
|
30.80
|
31.00
|
30.30
|
30.30
|
30.30
|
1.17
|
36,890
|
|
|
2/13/2009
|
-0.70 / -2.22%
|
31.30
|
31.50
|
30.80
|
30.80
|
30.80
|
1.19
|
37,600
|
|
|
2/12/2009
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.40
|
31.50
|
31.50
|
1.21
|
44,080
|
|
|
2/11/2009
|
-1.00 / -3.06%
|
31.80
|
32.20
|
31.50
|
31.70
|
31.70
|
1.22
|
26,090
|
|
|
2/10/2009
|
+0.90 / +2.83%
|
31.80
|
32.70
|
31.50
|
32.70
|
32.70
|
1.26
|
64,410
|
|
|
2/9/2009
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
1.23
|
40,850
|
|
|
2/6/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
1.17
|
80,680
|
|
|
2/5/2009
|
-1.50 / -4.93%
|
29.60
|
29.60
|
28.90
|
28.90
|
28.90
|
1.11
|
23,760
|
|
|
2/4/2009
|
-1.50 / -4.70%
|
30.70
|
31.10
|
30.40
|
30.40
|
30.40
|
1.17
|
36,520
|
|
|
2/3/2009
|
-1.60 / -4.78%
|
32.10
|
33.50
|
31.90
|
31.90
|
31.90
|
1.23
|
51,600
|
|
|
2/2/2009
|
-0.70 / -2.05%
|
34.20
|
34.20
|
33.50
|
33.50
|
33.50
|
1.29
|
4,780
|
|
|
1/23/2009
|
-0.30 / -0.87%
|
34.20
|
34.90
|
34.10
|
34.20
|
34.20
|
1.32
|
22,110
|
|
|
1/22/2009
|
+0.50 / +1.47%
|
34.00
|
35.50
|
34.00
|
34.50
|
34.50
|
1.33
|
8,250
|
|
|
1/21/2009
|
-0.60 / -1.73%
|
34.90
|
34.90
|
33.60
|
34.00
|
34.00
|
1.31
|
38,120
|
|
|
1/20/2009
|
-0.40 / -1.14%
|
34.30
|
34.80
|
34.30
|
34.60
|
34.60
|
1.33
|
19,430
|
|
|
1/19/2009
|
-0.10 / -0.28%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.00
|
1.35
|
32,500
|
|
|
1/16/2009
|
+0.50 / +1.45%
|
35.90
|
35.90
|
35.00
|
35.10
|
35.10
|
1.35
|
26,230
|
|
|
1/15/2009
|
-1.20 / -3.35%
|
35.80
|
35.80
|
34.50
|
34.60
|
34.60
|
1.33
|
29,560
|
|
|
1/14/2009
|
+0.10 / +0.28%
|
35.40
|
36.80
|
35.20
|
35.80
|
35.80
|
1.38
|
34,890
|
|
|
1/13/2009
|
-1.20 / -3.25%
|
36.30
|
36.50
|
35.60
|
35.70
|
35.70
|
1.38
|
58,880
|
|
|
1/12/2009
|
-0.10 / -0.27%
|
36.60
|
37.70
|
36.60
|
36.90
|
36.90
|
1.42
|
41,530
|
|
|
1/9/2009
|
+0.30 / +0.82%
|
36.70
|
37.50
|
36.60
|
37.00
|
37.00
|
1.43
|
37,150
|
|
|
1/8/2009
|
-0.90 / -2.39%
|
36.80
|
37.60
|
35.90
|
36.70
|
36.70
|
1.42
|
61,100
|
|
|
1/7/2009
|
+0.50 / +1.35%
|
37.10
|
38.90
|
37.10
|
37.60
|
37.60
|
1.45
|
73,380
|
|
|
1/6/2009
|
+1.70 / +4.80%
|
37.10
|
37.10
|
36.80
|
37.10
|
37.10
|
1.43
|
168,960
|
|
|
1/5/2009
|
+1.60 / +4.73%
|
34.40
|
35.40
|
33.80
|
35.40
|
35.40
|
1.37
|
69,260
|
|
|
1/2/2009
|
+0.40 / +1.20%
|
33.70
|
33.80
|
33.40
|
33.80
|
33.80
|
1.30
|
32,240
|
|
|