Closing price on 2/24/2015
|
|
Open |
14.00 |
High |
14.10 |
Low |
13.90 |
Volume |
293,190 |
Split-adjusted Price |
3.38 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2015
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
13.90
|
13.90
|
3.38
|
293,190
|
|
2/13/2015
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.38
|
257,190
|
|
2/12/2015
|
-0.10 / -0.73%
|
13.50
|
13.80
|
13.50
|
13.60
|
13.60
|
3.31
|
175,740
|
|
2/11/2015
|
+0.30 / +2.24%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.70
|
3.33
|
60,860
|
|
2/10/2015
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.40
|
3.26
|
157,700
|
|
2/9/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
3.18
|
58,220
|
|
2/6/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.18
|
128,450
|
|
2/5/2015
|
-0.20 / -1.50%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
3.18
|
137,350
|
|
2/4/2015
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
3.23
|
84,640
|
|
2/3/2015
|
-0.20 / -1.49%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
3.21
|
225,150
|
|
2/2/2015
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
3.26
|
160,010
|
|
1/30/2015
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
3.31
|
236,270
|
|
1/29/2015
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
14.00
|
3.40
|
203,510
|
|
1/28/2015
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.38
|
89,770
|
|
1/27/2015
|
-0.20 / -1.43%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.80
|
3.35
|
155,990
|
|
1/26/2015
|
+0.10 / +0.72%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.40
|
99,290
|
|
1/23/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
3.38
|
120,330
|
|
1/22/2015
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
3.35
|
207,010
|
|
1/21/2015
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
13.90
|
13.90
|
3.38
|
128,480
|
|
1/20/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.90
|
13.90
|
3.38
|
105,140
|
|
1/19/2015
|
-0.50 / -3.47%
|
14.10
|
14.30
|
13.90
|
13.90
|
13.90
|
3.38
|
98,480
|
|
1/16/2015
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.40
|
3.50
|
177,150
|
|
1/15/2015
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.40
|
3.50
|
268,500
|
|
1/14/2015
|
+0.30 / +2.17%
|
13.70
|
14.30
|
13.70
|
14.10
|
14.10
|
3.43
|
615,250
|
|
1/13/2015
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
3.35
|
225,360
|
|
1/12/2015
|
-0.10 / -0.73%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.60
|
3.31
|
129,210
|
|
1/9/2015
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
3.33
|
175,470
|
|
1/8/2015
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
3.33
|
98,610
|
|
1/7/2015
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.40
|
173,090
|
|
1/6/2015
|
+0.20 / +1.46%
|
13.50
|
14.00
|
13.40
|
13.90
|
13.90
|
3.38
|
480,940
|
|
|