|
Closing price on 3/19/2009
|
|
| Open |
32.00 |
| High |
33.00 |
| Low |
31.00 |
| Volume |
69,100 |
| Split-adjusted Price |
1.20 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-1.50 / -4.62%
|
32.00
|
33.00
|
31.00
|
31.00
|
31.00
|
1.20
|
69,100
|
|
|
3/18/2009
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.00
|
32.50
|
32.50
|
1.25
|
57,810
|
|
|
3/17/2009
|
+1.40 / +4.73%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
1.20
|
54,510
|
|
|
3/16/2009
|
+0.20 / +0.68%
|
29.40
|
29.70
|
29.20
|
29.60
|
29.60
|
1.14
|
17,640
|
|
|
3/13/2009
|
+0.40 / +1.38%
|
29.50
|
29.50
|
29.20
|
29.40
|
29.40
|
1.13
|
12,150
|
|
|
3/12/2009
|
-0.70 / -2.36%
|
29.00
|
30.00
|
28.50
|
29.00
|
29.00
|
1.12
|
17,050
|
|
|
3/11/2009
|
+0.40 / +1.37%
|
30.60
|
30.60
|
29.60
|
29.70
|
29.70
|
1.15
|
38,900
|
|
|
3/10/2009
|
+0.30 / +1.03%
|
28.50
|
29.50
|
28.50
|
29.30
|
29.30
|
1.13
|
25,540
|
|
|
3/9/2009
|
0.00 / 0.00%
|
29.60
|
29.60
|
28.80
|
29.00
|
29.00
|
1.12
|
16,530
|
|
|
3/6/2009
|
+0.10 / +0.35%
|
28.30
|
29.00
|
28.30
|
29.00
|
29.00
|
1.12
|
8,140
|
|
|
3/5/2009
|
+0.70 / +2.48%
|
29.40
|
29.40
|
28.60
|
28.90
|
28.90
|
1.11
|
30,560
|
|
|
3/4/2009
|
+0.30 / +1.08%
|
27.70
|
28.50
|
27.60
|
28.20
|
28.20
|
1.09
|
14,550
|
|
|
3/3/2009
|
-1.10 / -3.79%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
1.08
|
30,960
|
|
|
3/2/2009
|
-0.30 / -1.02%
|
28.50
|
29.50
|
28.50
|
29.00
|
29.00
|
1.12
|
22,140
|
|
|
2/27/2009
|
+0.90 / +3.17%
|
28.00
|
29.30
|
28.00
|
29.30
|
29.30
|
1.13
|
26,720
|
|
|
2/26/2009
|
+0.90 / +3.27%
|
27.00
|
28.40
|
26.50
|
28.40
|
28.40
|
1.10
|
21,800
|
|
|
2/25/2009
|
+1.30 / +4.96%
|
27.50
|
27.50
|
27.00
|
27.50
|
27.50
|
1.06
|
39,550
|
|
|
2/24/2009
|
-1.30 / -4.73%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.20
|
1.01
|
38,830
|
|
|
2/23/2009
|
-1.30 / -4.51%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.50
|
1.06
|
49,060
|
|
|
2/20/2009
|
-0.70 / -2.37%
|
28.60
|
29.10
|
28.60
|
28.80
|
28.80
|
1.11
|
16,230
|
|
|
2/19/2009
|
+0.30 / +1.03%
|
29.20
|
30.00
|
28.50
|
29.50
|
29.50
|
1.14
|
66,590
|
|
|
2/18/2009
|
0.00 / 0.00%
|
28.10
|
30.00
|
28.10
|
29.20
|
29.20
|
1.13
|
29,930
|
|
|
2/17/2009
|
-1.10 / -3.63%
|
30.30
|
30.30
|
29.00
|
29.20
|
29.20
|
1.13
|
64,420
|
|
|
2/16/2009
|
-0.50 / -1.62%
|
30.80
|
31.00
|
30.30
|
30.30
|
30.30
|
1.17
|
36,890
|
|
|
2/13/2009
|
-0.70 / -2.22%
|
31.30
|
31.50
|
30.80
|
30.80
|
30.80
|
1.19
|
37,600
|
|
|
2/12/2009
|
-0.20 / -0.63%
|
31.70
|
31.80
|
31.40
|
31.50
|
31.50
|
1.21
|
44,080
|
|
|
2/11/2009
|
-1.00 / -3.06%
|
31.80
|
32.20
|
31.50
|
31.70
|
31.70
|
1.22
|
26,090
|
|
|
2/10/2009
|
+0.90 / +2.83%
|
31.80
|
32.70
|
31.50
|
32.70
|
32.70
|
1.26
|
64,410
|
|
|
2/9/2009
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
1.23
|
40,850
|
|
|
2/6/2009
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.00
|
30.30
|
30.30
|
1.17
|
80,680
|
|
|