|
|
Closing price on 2/2/2012
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
306,960 |
| Split-adjusted Price |
2.81 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2012
|
+0.60 / +4.51%
|
13.80
|
13.90
|
13.60
|
13.90
|
13.90
|
2.81
|
306,960
|
|
|
2/1/2012
|
+0.60 / +4.72%
|
12.80
|
13.30
|
12.60
|
13.30
|
13.30
|
2.69
|
881,710
|
|
|
1/31/2012
|
-0.20 / -1.55%
|
12.70
|
13.40
|
12.70
|
12.70
|
12.70
|
2.57
|
394,570
|
|
|
1/30/2012
|
-0.20 / -1.53%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.90
|
2.61
|
256,450
|
|
|
1/20/2012
|
+0.30 / +2.34%
|
13.00
|
13.20
|
12.70
|
13.10
|
13.10
|
2.65
|
250,160
|
|
|
1/19/2012
|
+0.60 / +4.92%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.80
|
2.59
|
203,300
|
|
|
1/18/2012
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
2.47
|
176,560
|
|
|
1/17/2012
|
-0.20 / -1.59%
|
12.60
|
12.90
|
12.30
|
12.40
|
12.40
|
2.51
|
352,490
|
|
|
1/16/2012
|
+0.60 / +5.00%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
2.55
|
258,510
|
|
|
1/13/2012
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
2.42
|
221,540
|
|
|
1/12/2012
|
+0.10 / +0.88%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.50
|
2.32
|
470,170
|
|
|
1/11/2012
|
-0.20 / -1.72%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.30
|
348,930
|
|
|
1/10/2012
|
+0.50 / +4.50%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
2.34
|
510,070
|
|
|
1/9/2012
|
-0.30 / -2.63%
|
11.40
|
11.80
|
10.90
|
11.10
|
11.10
|
2.24
|
513,030
|
|
|
1/6/2012
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.30
|
279,140
|
|
|
1/5/2012
|
-0.60 / -4.76%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.42
|
586,070
|
|
|
1/4/2012
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.60
|
2.55
|
56,810
|
|
|
1/3/2012
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
2.55
|
32,990
|
|
|
12/30/2011
|
+0.50 / +4.10%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.70
|
2.57
|
98,260
|
|
|
12/29/2011
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.60
|
12.20
|
12.20
|
2.47
|
93,970
|
|
|
12/28/2011
|
+0.50 / +4.27%
|
11.70
|
12.20
|
11.70
|
12.20
|
12.20
|
2.47
|
61,500
|
|
|
12/27/2011
|
-0.50 / -4.10%
|
11.80
|
12.20
|
11.70
|
11.70
|
11.70
|
2.36
|
220,200
|
|
|
12/26/2011
|
-0.60 / -4.69%
|
12.60
|
12.80
|
12.20
|
12.20
|
12.20
|
2.47
|
208,650
|
|
|
12/23/2011
|
-0.20 / -1.54%
|
12.60
|
12.80
|
12.40
|
12.80
|
12.80
|
2.59
|
331,240
|
|
|
12/22/2011
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
2.63
|
253,570
|
|
|
12/21/2011
|
+0.20 / +1.49%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.60
|
2.75
|
69,410
|
|
|
12/20/2011
|
-0.40 / -2.90%
|
13.60
|
14.20
|
13.40
|
13.40
|
13.40
|
2.71
|
76,880
|
|
|
12/19/2011
|
-0.30 / -2.13%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.80
|
2.79
|
171,430
|
|
|
12/16/2011
|
+0.60 / +4.44%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
2.85
|
240,840
|
|
|
12/15/2011
|
-0.30 / -2.17%
|
13.70
|
14.00
|
13.20
|
13.50
|
13.50
|
2.73
|
261,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|