|
Closing price on 4/8/2019
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
476,830 |
| Split-adjusted Price |
5.83 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.20
|
20.40
|
20.53
|
5.83
|
476,830
|
|
|
4/5/2019
|
+0.70 / +3.54%
|
20.00
|
20.90
|
19.90
|
20.50
|
20.45
|
5.86
|
764,080
|
|
|
4/4/2019
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.20
|
19.80
|
19.58
|
5.66
|
388,370
|
|
|
4/3/2019
|
+1.25 / +6.85%
|
18.25
|
19.50
|
18.25
|
19.50
|
19.27
|
5.58
|
1,361,460
|
|
|
4/2/2019
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.25
|
18.25
|
18.52
|
5.22
|
178,270
|
|
|
4/1/2019
|
+0.75 / +4.29%
|
17.50
|
18.70
|
17.50
|
18.25
|
18.13
|
5.22
|
430,110
|
|
|
3/29/2019
|
-0.20 / -1.13%
|
17.75
|
17.75
|
17.50
|
17.50
|
17.57
|
5.00
|
78,980
|
|
|
3/28/2019
|
+0.10 / +0.57%
|
17.45
|
17.85
|
17.40
|
17.70
|
17.71
|
5.06
|
143,150
|
|
|
3/27/2019
|
0.00 / 0.00%
|
17.35
|
17.80
|
17.35
|
17.60
|
17.61
|
5.03
|
157,450
|
|
|
3/26/2019
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.30
|
17.60
|
17.60
|
5.03
|
122,360
|
|
|
3/25/2019
|
+0.20 / +1.16%
|
17.20
|
17.65
|
17.10
|
17.50
|
17.39
|
5.00
|
207,960
|
|
|
3/22/2019
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.30
|
17.40
|
4.95
|
103,130
|
|
|
3/21/2019
|
-0.40 / -2.26%
|
17.75
|
17.85
|
17.30
|
17.30
|
17.56
|
4.95
|
174,930
|
|
|
3/20/2019
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.70
|
17.72
|
5.06
|
54,810
|
|
|
3/19/2019
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.55
|
17.70
|
17.72
|
5.06
|
156,870
|
|
|
3/18/2019
|
-0.30 / -1.64%
|
18.45
|
18.45
|
18.00
|
18.00
|
18.15
|
5.15
|
140,750
|
|
|
3/15/2019
|
-0.15 / -0.81%
|
18.65
|
18.70
|
18.05
|
18.30
|
18.37
|
5.23
|
134,250
|
|
|
3/14/2019
|
+1.05 / +6.03%
|
17.75
|
18.55
|
17.65
|
18.45
|
18.21
|
5.28
|
514,290
|
|
|
3/13/2019
|
-0.10 / -0.57%
|
17.50
|
17.85
|
17.40
|
17.40
|
17.52
|
4.98
|
138,860
|
|
|
3/12/2019
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.69
|
5.00
|
162,330
|
|
|
3/11/2019
|
+0.80 / +4.65%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.59
|
5.15
|
115,790
|
|
|
3/8/2019
|
-0.60 / -3.37%
|
17.60
|
17.95
|
17.20
|
17.20
|
17.53
|
4.92
|
275,920
|
|
|
3/7/2019
|
-0.20 / -1.11%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.96
|
5.09
|
123,650
|
|
|
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
|
|
|