Closing price on 5/11/2016
|
|
Open |
9.90 |
High |
9.90 |
Low |
9.80 |
Volume |
201,020 |
Split-adjusted Price |
2.59 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2016
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.83
|
2.59
|
201,020
|
|
5/10/2016
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
2.56
|
143,190
|
|
5/9/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.82
|
2.56
|
267,420
|
|
5/6/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.83
|
2.56
|
239,350
|
|
5/5/2016
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.85
|
2.59
|
330,700
|
|
5/4/2016
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.70
|
2.51
|
223,480
|
|
4/29/2016
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.86
|
2.56
|
269,970
|
|
4/28/2016
|
+0.10 / +1.02%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
2.59
|
316,780
|
|
4/27/2016
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.93
|
2.56
|
319,070
|
|
4/26/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.02
|
2.62
|
450,020
|
|
4/25/2016
|
-0.10 / -0.99%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.17
|
2.62
|
472,850
|
|
4/22/2016
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.40
|
10.10
|
9.94
|
2.64
|
722,740
|
|
4/21/2016
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.67
|
2.51
|
233,460
|
|
4/20/2016
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.59
|
2.51
|
583,450
|
|
4/19/2016
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.87
|
2.56
|
361,520
|
|
4/15/2016
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.80
|
9.90
|
10.09
|
2.59
|
603,190
|
|
4/14/2016
|
+0.60 / +6.32%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.92
|
2.64
|
1,714,930
|
|
4/13/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
2.49
|
519,890
|
|
4/12/2016
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.81
|
2.49
|
2,022,860
|
|
4/11/2016
|
-0.70 / -6.42%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.36
|
2.67
|
876,590
|
|
4/8/2016
|
+0.40 / +3.81%
|
10.40
|
10.90
|
10.30
|
10.90
|
10.57
|
2.85
|
369,710
|
|
4/7/2016
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.28
|
2.75
|
945,060
|
|
4/6/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
2.64
|
461,360
|
|
4/5/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.21
|
2.69
|
550,330
|
|
4/4/2016
|
-0.30 / -2.83%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.44
|
2.69
|
163,080
|
|
4/1/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
2.77
|
234,930
|
|
3/31/2016
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.50
|
10.50
|
10.65
|
2.75
|
1,203,350
|
|
3/30/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.77
|
2.80
|
92,020
|
|
3/29/2016
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.79
|
2.85
|
663,370
|
|
3/28/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.81
|
2.88
|
1,068,630
|
|
|