|
Closing price on 4/28/2008
|
|
| Open |
95.00 |
| High |
95.00 |
| Low |
95.00 |
| Volume |
15,700 |
| Split-adjusted Price |
1.73 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
1.73
|
15,700
|
|
|
4/25/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
1.75
|
810
|
|
|
4/24/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
1.78
|
3,050
|
|
|
4/23/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
1.82
|
500
|
|
|
4/22/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
1.85
|
6,340
|
|
|
4/21/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
1.89
|
7,980
|
|
|
4/18/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
1.93
|
19,850
|
|
|
4/17/2008
|
-2.00 / -1.82%
|
108.00
|
111.00
|
108.00
|
108.00
|
108.00
|
1.96
|
93,320
|
|
|
4/16/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
2.00
|
8,410
|
|
|
4/11/2008
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
2.04
|
23,560
|
|
|
4/10/2008
|
-2.00 / -1.72%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
2.07
|
8,710
|
|
|
4/9/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.11
|
27,280
|
|
|
4/8/2008
|
-2.00 / -1.67%
|
122.00
|
122.00
|
118.00
|
118.00
|
118.00
|
2.14
|
145,730
|
|
|
4/7/2008
|
+2.00 / +1.69%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
2.18
|
1,850
|
|
|
4/4/2008
|
+1.00 / +0.85%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
2.14
|
620
|
|
|
4/3/2008
|
+1.00 / +0.86%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
2.13
|
600
|
|
|
4/2/2008
|
+1.00 / +0.87%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.11
|
2,450
|
|
|
4/1/2008
|
+1.00 / +0.88%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
2.09
|
3,500
|
|
|
3/31/2008
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
2.07
|
5,020
|
|
|
3/28/2008
|
+1.00 / +0.89%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
2.05
|
26,580
|
|
|
3/27/2008
|
+1.00 / +0.90%
|
110.00
|
112.00
|
110.00
|
112.00
|
112.00
|
2.04
|
122,070
|
|
|
3/26/2008
|
-5.00 / -4.31%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
2.02
|
6,570
|
|
|
3/25/2008
|
-6.00 / -4.92%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.11
|
420
|
|
|
3/24/2008
|
-6.00 / -4.69%
|
123.00
|
123.00
|
122.00
|
122.00
|
122.00
|
2.22
|
450
|
|
|
3/21/2008
|
-6.00 / -4.48%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
2.33
|
1,950
|
|
|
3/20/2008
|
-7.00 / -4.96%
|
134.00
|
135.00
|
134.00
|
134.00
|
134.00
|
2.44
|
121,580
|
|
|
3/19/2008
|
-7.00 / -4.73%
|
141.00
|
147.00
|
141.00
|
141.00
|
141.00
|
2.56
|
136,830
|
|
|
3/18/2008
|
-7.00 / -4.52%
|
148.00
|
148.00
|
148.00
|
148.00
|
148.00
|
2.69
|
71,460
|
|
|
3/17/2008
|
-8.00 / -4.91%
|
155.00
|
157.00
|
155.00
|
155.00
|
155.00
|
2.82
|
113,260
|
|
|
3/14/2008
|
-7.00 / -4.12%
|
163.00
|
166.00
|
163.00
|
163.00
|
163.00
|
2.96
|
62,290
|
|
|