|
|
Closing price on 3/21/2013
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
186,040 |
| Split-adjusted Price |
3.17 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.30 / -1.88%
|
16.00
|
16.20
|
15.70
|
15.70
|
15.70
|
3.17
|
186,040
|
|
|
3/20/2013
|
+0.30 / +1.91%
|
15.90
|
16.30
|
15.80
|
16.00
|
16.00
|
3.23
|
177,410
|
|
|
3/19/2013
|
-0.30 / -1.88%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
3.17
|
114,680
|
|
|
3/18/2013
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.23
|
158,490
|
|
|
3/15/2013
|
+0.50 / +3.13%
|
16.10
|
16.50
|
15.90
|
16.50
|
16.50
|
3.33
|
329,910
|
|
|
3/14/2013
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.70
|
16.00
|
16.00
|
3.23
|
305,660
|
|
|
3/13/2013
|
+0.20 / +1.29%
|
15.40
|
16.10
|
15.40
|
15.70
|
15.70
|
3.17
|
363,730
|
|
|
3/12/2013
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.20
|
15.50
|
15.50
|
3.13
|
281,090
|
|
|
3/11/2013
|
+0.50 / +3.29%
|
15.30
|
16.00
|
15.00
|
15.70
|
15.70
|
3.17
|
308,500
|
|
|
3/8/2013
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.07
|
81,430
|
|
|
3/7/2013
|
-0.10 / -0.66%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
3.03
|
186,800
|
|
|
3/6/2013
|
+0.10 / +0.67%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.10
|
3.05
|
115,150
|
|
|
3/5/2013
|
-0.10 / -0.66%
|
14.90
|
15.40
|
14.80
|
15.00
|
15.00
|
3.03
|
218,000
|
|
|
3/4/2013
|
-0.80 / -5.03%
|
15.70
|
16.00
|
15.10
|
15.10
|
15.10
|
3.05
|
295,740
|
|
|
3/1/2013
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.90
|
3.21
|
169,060
|
|
|
2/28/2013
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.00
|
3.23
|
251,500
|
|
|
2/27/2013
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.10
|
15.90
|
15.90
|
3.21
|
259,520
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,114,500
|
8.10
|
-6.90%
|
|
|
|
AGG
|
292,400
|
15.55
|
-1.27%
|
|
|
|
API
|
1,132,500
|
7.00
|
-5.41%
|
|
|
|
ASM
|
316,800
|
7.10
|
0.14%
|
|
|
|
BCR
|
7,703,000
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
2,000
|
13.30
|
0.00%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,200
|
21.50
|
4.62%
|
|
|
|
|
Market Update
Last updated at 11:34:59 AM
|
|
|
|
|