|
|
Closing price on 2/26/2013
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
15.40 |
| Volume |
594,240 |
| Split-adjusted Price |
3.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-1.00 / -6.06%
|
16.50
|
16.60
|
15.40
|
15.50
|
15.50
|
3.13
|
594,240
|
|
|
2/25/2013
|
+0.30 / +1.85%
|
16.20
|
17.10
|
16.20
|
16.50
|
16.50
|
3.33
|
328,100
|
|
|
2/22/2013
|
-0.80 / -4.71%
|
17.30
|
17.30
|
15.90
|
16.20
|
16.20
|
3.27
|
807,330
|
|
|
2/21/2013
|
-1.20 / -6.59%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.00
|
3.44
|
925,130
|
|
|
2/20/2013
|
+0.20 / +1.11%
|
17.80
|
18.40
|
17.80
|
18.20
|
18.20
|
3.68
|
686,450
|
|
|
2/19/2013
|
-0.50 / -2.70%
|
18.00
|
18.50
|
17.90
|
18.00
|
18.00
|
3.64
|
707,410
|
|
|
2/18/2013
|
+0.20 / +1.09%
|
18.80
|
18.80
|
18.20
|
18.50
|
18.50
|
3.74
|
430,450
|
|
|
2/8/2013
|
+0.40 / +2.23%
|
18.00
|
18.90
|
17.80
|
18.30
|
18.30
|
3.70
|
468,700
|
|
|
2/7/2013
|
+1.10 / +6.55%
|
17.10
|
17.90
|
16.90
|
17.90
|
17.90
|
3.62
|
1,356,280
|
|
|
2/6/2013
|
+0.40 / +2.44%
|
16.70
|
17.10
|
16.60
|
16.80
|
16.80
|
3.39
|
673,570
|
|
|
2/5/2013
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
3.31
|
258,890
|
|
|
2/4/2013
|
+0.30 / +1.84%
|
16.60
|
17.10
|
16.30
|
16.60
|
16.60
|
3.35
|
589,770
|
|
|
2/1/2013
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.30
|
3.29
|
418,340
|
|
|
1/31/2013
|
-0.30 / -1.79%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
3.33
|
248,730
|
|
|
1/30/2013
|
+0.10 / +0.60%
|
16.70
|
17.30
|
16.70
|
16.80
|
16.80
|
3.39
|
488,720
|
|
|
1/29/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
3.37
|
363,260
|
|
|
1/28/2013
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.70
|
16.90
|
16.90
|
3.42
|
876,010
|
|
|
1/25/2013
|
+0.90 / +5.63%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.90
|
3.42
|
621,860
|
|
|
1/24/2013
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.70
|
16.00
|
16.00
|
3.23
|
231,550
|
|
|
1/23/2013
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.10
|
15.70
|
15.70
|
3.17
|
397,460
|
|
|
1/22/2013
|
-0.70 / -4.27%
|
16.30
|
16.70
|
15.30
|
15.70
|
15.70
|
3.17
|
487,740
|
|
|
1/21/2013
|
-0.40 / -2.38%
|
17.10
|
17.10
|
16.30
|
16.40
|
16.40
|
3.31
|
427,800
|
|
|
1/18/2013
|
-0.10 / -0.59%
|
16.90
|
17.50
|
16.30
|
16.80
|
16.80
|
3.39
|
738,950
|
|
|
1/17/2013
|
-0.90 / -5.06%
|
17.80
|
18.00
|
16.90
|
16.90
|
16.90
|
3.42
|
767,830
|
|
|
1/16/2013
|
+1.10 / +6.59%
|
16.70
|
17.80
|
16.70
|
17.80
|
17.80
|
3.60
|
1,704,270
|
|
|
1/15/2013
|
+0.40 / +2.45%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.70
|
3.37
|
523,600
|
|
|
1/14/2013
|
-0.30 / -1.81%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.30
|
3.29
|
286,940
|
|
|
1/11/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.30
|
16.60
|
16.60
|
3.35
|
460,110
|
|
|
1/10/2013
|
+0.40 / +2.47%
|
16.10
|
16.60
|
15.70
|
16.60
|
16.60
|
3.35
|
384,970
|
|
|
1/9/2013
|
-0.40 / -2.41%
|
16.60
|
17.40
|
15.90
|
16.20
|
16.20
|
3.27
|
1,136,530
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|