|
|
Closing price on 4/8/2013
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
325,220 |
| Split-adjusted Price |
3.03 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
-0.20 / -1.32%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.00
|
3.03
|
325,220
|
|
|
4/5/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
3.07
|
98,140
|
|
|
4/4/2013
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.20
|
15.20
|
3.07
|
170,250
|
|
|
4/3/2013
|
-0.30 / -1.94%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.20
|
3.07
|
199,850
|
|
|
4/2/2013
|
+0.20 / +1.31%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
3.13
|
244,960
|
|
|
4/1/2013
|
+0.10 / +0.66%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.30
|
3.09
|
280,900
|
|
|
3/29/2013
|
-0.10 / -0.65%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.20
|
3.07
|
63,770
|
|
|
3/28/2013
|
-0.20 / -1.29%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
3.09
|
130,710
|
|
|
3/27/2013
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.50
|
15.50
|
3.13
|
95,310
|
|
|
3/26/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.50
|
3.13
|
87,560
|
|
|
3/25/2013
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.30
|
15.50
|
15.50
|
3.13
|
77,300
|
|
|
3/22/2013
|
-0.30 / -1.91%
|
15.70
|
16.10
|
15.40
|
15.40
|
15.40
|
3.11
|
314,310
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|