|
|
Closing price on 2/27/2012
|
|
| Open |
15.50 |
| High |
16.20 |
| Low |
15.20 |
| Volume |
390,920 |
| Split-adjusted Price |
3.27 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2012
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.20
|
16.20
|
16.20
|
3.27
|
390,920
|
|
|
2/24/2012
|
+0.10 / +0.65%
|
15.70
|
16.10
|
15.40
|
15.50
|
15.50
|
3.13
|
618,280
|
|
|
2/23/2012
|
+0.70 / +4.76%
|
15.00
|
15.40
|
14.70
|
15.40
|
15.40
|
3.11
|
861,870
|
|
|
2/22/2012
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
2.97
|
608,900
|
|
|
2/21/2012
|
-0.10 / -0.71%
|
14.70
|
14.70
|
13.80
|
14.00
|
14.00
|
2.83
|
318,290
|
|
|
2/20/2012
|
+0.60 / +4.44%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
2.85
|
403,040
|
|
|
2/17/2012
|
+0.20 / +1.50%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.50
|
2.73
|
294,860
|
|
|
2/16/2012
|
+0.20 / +1.53%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.30
|
2.69
|
163,980
|
|
|
2/15/2012
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.10
|
2.65
|
176,720
|
|
|
2/14/2012
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.30
|
13.60
|
13.60
|
2.75
|
128,780
|
|
|
2/13/2012
|
+0.10 / +0.76%
|
13.20
|
13.70
|
13.10
|
13.30
|
13.30
|
2.69
|
338,650
|
|
|
2/10/2012
|
-0.50 / -3.65%
|
13.70
|
13.80
|
13.10
|
13.20
|
13.20
|
2.67
|
362,420
|
|
|
2/9/2012
|
-0.30 / -2.14%
|
14.00
|
14.30
|
13.60
|
13.70
|
13.70
|
2.77
|
305,940
|
|
|
2/8/2012
|
+0.40 / +2.94%
|
13.80
|
14.20
|
13.60
|
14.00
|
14.00
|
2.83
|
353,230
|
|
|
2/7/2012
|
+0.20 / +1.49%
|
13.60
|
13.80
|
13.10
|
13.60
|
13.60
|
2.75
|
443,270
|
|
|
2/6/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.10
|
13.40
|
13.40
|
2.71
|
250,420
|
|
|
2/3/2012
|
-0.30 / -2.16%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
2.75
|
798,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:02 PM
|
|
|
|
|