|
|
Closing price on 4/6/2016
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
9.90 |
| Volume |
461,360 |
| Split-adjusted Price |
2.50 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
2.50
|
461,360
|
|
|
4/5/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.21
|
2.55
|
550,330
|
|
|
4/4/2016
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.44
|
2.55
|
163,080
|
|
|
4/1/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
2.63
|
234,930
|
|
|
3/31/2016
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.65
|
2.60
|
1,203,350
|
|
|
3/30/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.77
|
2.65
|
92,020
|
|
|
3/29/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.79
|
2.70
|
663,370
|
|
|
3/28/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.81
|
2.73
|
1,068,630
|
|
|
3/25/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.76
|
2.70
|
428,440
|
|
|
3/24/2016
|
-0.40 / -3.54%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.95
|
2.70
|
531,880
|
|
|
3/23/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.03
|
2.80
|
599,410
|
|
|
3/22/2016
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.15
|
2.78
|
452,380
|
|
|
3/21/2016
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.51
|
2.85
|
271,260
|
|
|
3/18/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.40
|
11.60
|
11.54
|
2.87
|
217,120
|
|
|
3/17/2016
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.54
|
2.90
|
606,770
|
|
|
3/16/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.47
|
2.87
|
312,760
|
|
|
3/15/2016
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.49
|
2.87
|
428,700
|
|
|
3/14/2016
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.66
|
2.90
|
314,120
|
|
|
3/11/2016
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.84
|
2.92
|
169,710
|
|
|
3/10/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
2.97
|
102,350
|
|
|
3/9/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.95
|
2.97
|
187,930
|
|
|
3/8/2016
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.88
|
2.97
|
196,500
|
|
|
3/7/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.84
|
2.97
|
219,810
|
|
|
3/4/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.98
|
2.97
|
15,440
|
|
|
3/3/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.92
|
2.97
|
56,460
|
|
|
3/2/2016
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.03
|
2.97
|
210,450
|
|
|
3/1/2016
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.11
|
3.05
|
136,360
|
|
|
2/29/2016
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.81
|
2.97
|
160,650
|
|
|
2/26/2016
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.98
|
2.95
|
511,900
|
|
|
2/25/2016
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
2.97
|
126,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|