|
|
Closing price on 4/2/2014
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
16.70 |
| Volume |
1,580,300 |
| Split-adjusted Price |
3.82 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.10 / -0.56%
|
17.90
|
18.00
|
16.70
|
17.70
|
17.70
|
3.82
|
1,580,300
|
|
|
4/1/2014
|
-0.90 / -4.81%
|
18.50
|
18.70
|
17.80
|
17.80
|
17.80
|
3.84
|
1,606,880
|
|
|
3/31/2014
|
-0.70 / -3.61%
|
19.20
|
19.20
|
18.60
|
18.70
|
18.70
|
4.04
|
1,610,830
|
|
|
3/28/2014
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.20
|
19.40
|
19.40
|
4.19
|
1,701,940
|
|
|
3/27/2014
|
+0.80 / +4.32%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.30
|
4.17
|
1,874,290
|
|
|
3/26/2014
|
+0.10 / +0.54%
|
18.70
|
19.50
|
18.20
|
18.50
|
18.50
|
3.99
|
3,346,750
|
|
|
3/25/2014
|
-0.70 / -3.66%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.40
|
3.97
|
2,416,390
|
|
|
3/24/2014
|
+0.40 / +2.14%
|
18.80
|
19.50
|
18.80
|
19.10
|
19.10
|
4.12
|
2,349,770
|
|
|
3/21/2014
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.70
|
4.04
|
1,638,920
|
|
|
3/20/2014
|
+0.10 / +0.53%
|
19.20
|
19.30
|
18.50
|
18.80
|
18.80
|
4.06
|
1,790,290
|
|
|
3/19/2014
|
+1.20 / +6.86%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.70
|
4.04
|
3,805,910
|
|
|
3/18/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.50
|
17.50
|
3.78
|
1,889,200
|
|
|
3/17/2014
|
+0.20 / +1.16%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.50
|
3.78
|
1,530,760
|
|
|
3/14/2014
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.30
|
3.74
|
1,027,650
|
|
|
3/13/2014
|
+0.10 / +0.57%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.50
|
3.78
|
922,910
|
|
|
3/12/2014
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.30
|
17.40
|
17.40
|
3.76
|
1,606,750
|
|
|
3/11/2014
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.60
|
17.70
|
17.70
|
3.82
|
1,640,600
|
|
|
3/10/2014
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
3.82
|
902,110
|
|
|
3/7/2014
|
+0.40 / +2.30%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.80
|
3.84
|
1,353,720
|
|
|
3/6/2014
|
+0.30 / +1.75%
|
17.10
|
17.60
|
16.90
|
17.40
|
17.40
|
3.76
|
1,203,920
|
|
|
3/5/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
3.69
|
632,890
|
|
|
3/4/2014
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.90
|
3.65
|
1,015,580
|
|
|
3/3/2014
|
-0.80 / -4.52%
|
17.50
|
17.60
|
16.70
|
16.90
|
16.90
|
3.65
|
1,534,570
|
|
|
2/28/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.30
|
17.70
|
17.70
|
3.82
|
1,509,780
|
|
|
2/27/2014
|
-0.60 / -3.26%
|
18.30
|
18.70
|
17.60
|
17.80
|
17.80
|
3.84
|
2,193,820
|
|
|
2/26/2014
|
+0.10 / +0.55%
|
18.40
|
18.50
|
17.80
|
18.40
|
18.40
|
3.97
|
1,766,400
|
|
|
2/25/2014
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.80
|
18.30
|
18.30
|
3.95
|
3,099,080
|
|
|
2/24/2014
|
+0.70 / +4.07%
|
17.30
|
18.00
|
17.20
|
17.90
|
17.90
|
3.86
|
1,647,050
|
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.60
|
17.20
|
17.20
|
3.71
|
1,409,240
|
|
|
2/20/2014
|
-1.10 / -6.04%
|
18.00
|
18.40
|
17.00
|
17.10
|
17.10
|
3.69
|
4,490,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|