|
Closing price on 2/21/2014
|
|
Open |
17.10 |
High |
17.20 |
Low |
16.60 |
Volume |
1,409,240 |
Split-adjusted Price |
3.92 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.60
|
17.20
|
17.20
|
3.92
|
1,409,240
|
|
2/20/2014
|
-1.10 / -6.04%
|
18.00
|
18.40
|
17.00
|
17.10
|
17.10
|
3.90
|
4,490,180
|
|
2/19/2014
|
+0.30 / +1.68%
|
17.90
|
18.30
|
17.40
|
18.20
|
18.20
|
4.15
|
2,250,690
|
|
2/18/2014
|
+0.20 / +1.13%
|
17.60
|
17.90
|
17.40
|
17.90
|
17.90
|
4.08
|
2,024,080
|
|
2/17/2014
|
+0.40 / +2.31%
|
17.30
|
18.10
|
17.00
|
17.70
|
17.70
|
4.03
|
2,226,260
|
|
2/14/2014
|
+0.80 / +4.85%
|
16.70
|
17.40
|
16.60
|
17.30
|
17.30
|
3.94
|
2,863,640
|
|
2/13/2014
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.30
|
16.50
|
16.50
|
3.76
|
2,277,120
|
|
2/12/2014
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
3.76
|
2,024,270
|
|
2/11/2014
|
-0.50 / -3.03%
|
16.80
|
17.10
|
15.50
|
16.00
|
16.00
|
3.65
|
2,964,900
|
|
2/10/2014
|
+1.00 / +6.45%
|
15.60
|
16.50
|
15.50
|
16.50
|
16.50
|
3.76
|
2,369,430
|
|
2/7/2014
|
-0.30 / -1.90%
|
15.90
|
16.00
|
15.40
|
15.50
|
15.50
|
3.53
|
2,077,610
|
|
2/6/2014
|
+0.50 / +3.27%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
3.60
|
1,956,830
|
|
1/27/2014
|
+0.30 / +2.00%
|
14.90
|
15.40
|
14.90
|
15.30
|
15.30
|
3.49
|
844,360
|
|
1/24/2014
|
+0.30 / +2.04%
|
14.70
|
15.50
|
14.60
|
15.00
|
15.00
|
3.42
|
1,667,650
|
|
1/23/2014
|
+0.20 / +1.38%
|
14.40
|
14.80
|
14.40
|
14.70
|
14.70
|
3.35
|
970,780
|
|
1/22/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
3.31
|
911,750
|
|
1/21/2014
|
+0.40 / +2.82%
|
14.40
|
14.70
|
14.20
|
14.60
|
14.60
|
3.33
|
1,457,130
|
|
1/20/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
3.24
|
866,180
|
|
1/17/2014
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.20
|
3.24
|
1,086,340
|
|
1/16/2014
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
3.28
|
600,900
|
|
1/15/2014
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
3.28
|
1,176,540
|
|
1/14/2014
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
3.26
|
465,860
|
|
1/13/2014
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
3.26
|
628,160
|
|
1/10/2014
|
+0.10 / +0.70%
|
14.40
|
14.80
|
14.40
|
14.40
|
14.40
|
3.28
|
1,357,870
|
|
1/9/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
3.26
|
389,690
|
|
1/8/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
3.24
|
326,700
|
|
1/7/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
3.21
|
790,810
|
|
1/6/2014
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.10
|
3.21
|
343,440
|
|
1/3/2014
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
3.17
|
349,760
|
|
1/2/2014
|
-0.20 / -1.41%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.00
|
3.19
|
384,160
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|