|
Closing price on 3/6/2019
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
153,390 |
| Split-adjusted Price |
5.15 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2019
|
+0.15 / +0.84%
|
17.90
|
18.20
|
17.70
|
18.00
|
17.86
|
5.15
|
153,390
|
|
|
3/5/2019
|
-0.15 / -0.83%
|
18.00
|
18.45
|
17.85
|
17.85
|
18.14
|
5.10
|
308,000
|
|
|
3/4/2019
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.50
|
18.00
|
17.71
|
5.15
|
301,890
|
|
|
3/1/2019
|
+0.05 / +0.28%
|
17.75
|
18.20
|
17.75
|
17.80
|
17.90
|
5.09
|
117,090
|
|
|
2/28/2019
|
-0.65 / -3.53%
|
18.40
|
18.40
|
17.75
|
17.75
|
17.86
|
5.08
|
87,620
|
|
|
2/27/2019
|
+0.40 / +2.22%
|
18.65
|
18.65
|
17.85
|
18.40
|
18.02
|
5.26
|
117,550
|
|
|
2/26/2019
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.00
|
18.00
|
5.15
|
198,680
|
|
|
2/25/2019
|
-0.50 / -2.70%
|
18.40
|
18.75
|
17.90
|
18.00
|
18.25
|
5.15
|
307,170
|
|
|
2/22/2019
|
+0.10 / +0.54%
|
18.40
|
18.90
|
18.40
|
18.50
|
18.49
|
5.29
|
218,920
|
|
|
2/21/2019
|
-0.10 / -0.54%
|
18.50
|
19.20
|
18.40
|
18.40
|
18.54
|
5.26
|
211,590
|
|
|
2/20/2019
|
-0.50 / -2.63%
|
18.80
|
19.00
|
18.50
|
18.50
|
18.71
|
5.29
|
100,810
|
|
|
2/19/2019
|
-0.40 / -2.06%
|
19.55
|
19.65
|
19.00
|
19.00
|
19.27
|
5.43
|
134,410
|
|
|
2/18/2019
|
+0.20 / +1.04%
|
19.80
|
19.90
|
19.25
|
19.40
|
19.61
|
5.55
|
224,250
|
|
|
2/15/2019
|
+1.00 / +5.49%
|
18.20
|
19.40
|
18.20
|
19.20
|
18.89
|
5.49
|
507,380
|
|
|
2/14/2019
|
+0.20 / +1.11%
|
17.85
|
18.40
|
17.85
|
18.20
|
18.12
|
5.20
|
89,420
|
|
|
2/13/2019
|
-0.45 / -2.44%
|
18.45
|
18.60
|
18.00
|
18.00
|
18.17
|
5.15
|
136,080
|
|
|
2/12/2019
|
+0.45 / +2.50%
|
17.90
|
18.70
|
17.90
|
18.45
|
18.24
|
5.28
|
391,160
|
|
|
2/11/2019
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.50
|
18.00
|
17.81
|
5.15
|
299,430
|
|
|
2/1/2019
|
-0.20 / -1.10%
|
18.30
|
18.55
|
18.00
|
18.00
|
18.16
|
5.15
|
115,590
|
|
|
1/31/2019
|
+0.20 / +1.11%
|
18.20
|
18.65
|
18.00
|
18.20
|
18.15
|
5.20
|
160,620
|
|
|
1/30/2019
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.74
|
5.15
|
198,580
|
|
|
1/29/2019
|
-0.70 / -3.91%
|
17.80
|
18.10
|
17.10
|
17.20
|
17.50
|
4.92
|
235,650
|
|
|
1/28/2019
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.70
|
17.90
|
18.00
|
5.12
|
350,980
|
|
|
1/25/2019
|
-0.60 / -3.23%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.47
|
5.15
|
207,250
|
|
|
1/24/2019
|
+0.40 / +2.20%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.45
|
5.32
|
50,460
|
|
|
1/23/2019
|
-1.45 / -7.38%
|
17.80
|
19.60
|
17.80
|
18.20
|
18.40
|
5.20
|
39,020
|
|
|
1/22/2019
|
+0.35 / +1.81%
|
19.25
|
19.80
|
19.25
|
19.65
|
19.62
|
5.33
|
255,500
|
|
|
1/21/2019
|
-0.15 / -0.77%
|
19.25
|
19.70
|
19.20
|
19.30
|
19.43
|
5.24
|
264,860
|
|
|
1/18/2019
|
-0.35 / -1.77%
|
19.60
|
19.70
|
19.40
|
19.45
|
19.51
|
5.28
|
68,440
|
|
|
1/17/2019
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.60
|
19.80
|
19.74
|
5.37
|
119,410
|
|
|