|
Closing price on 5/5/2015
|
|
| Open |
10.90 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
318,230 |
| Split-adjusted Price |
2.65 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
2.65
|
318,230
|
|
|
5/4/2015
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
11.00
|
11.04
|
2.53
|
803,060
|
|
|
4/27/2015
|
-0.80 / -6.67%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.38
|
2.58
|
1,517,310
|
|
|
4/24/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
2.76
|
448,730
|
|
|
4/23/2015
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.03
|
2.76
|
177,680
|
|
|
4/22/2015
|
-0.20 / -1.64%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.12
|
2.76
|
171,630
|
|
|
4/21/2015
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.28
|
2.81
|
104,210
|
|
|
4/20/2015
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.35
|
2.85
|
148,230
|
|
|
4/17/2015
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.51
|
2.88
|
180,800
|
|
|
4/16/2015
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.67
|
2.90
|
71,560
|
|
|
4/15/2015
|
+0.40 / +3.25%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.61
|
2.92
|
177,790
|
|
|
4/14/2015
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.46
|
2.83
|
59,150
|
|
|
4/13/2015
|
-0.20 / -1.57%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.63
|
2.88
|
48,630
|
|
|
4/10/2015
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.71
|
2.92
|
173,650
|
|
|
4/9/2015
|
+0.30 / +2.42%
|
12.40
|
12.80
|
12.30
|
12.70
|
12.59
|
2.92
|
151,420
|
|
|
4/8/2015
|
-0.10 / -0.80%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
2.85
|
116,990
|
|
|
4/7/2015
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.16
|
2.88
|
408,470
|
|
|
4/6/2015
|
-0.70 / -5.38%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.54
|
2.83
|
338,450
|
|
|
4/3/2015
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
2.99
|
170,940
|
|
|
4/2/2015
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.60
|
13.00
|
12.90
|
2.99
|
186,600
|
|
|
4/1/2015
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.70
|
12.70
|
13.00
|
2.92
|
248,370
|
|
|
3/31/2015
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.14
|
3.06
|
45,740
|
|
|
3/30/2015
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.19
|
3.02
|
74,900
|
|
|
3/27/2015
|
-0.20 / -1.49%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.31
|
3.04
|
103,680
|
|
|
3/26/2015
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.32
|
3.08
|
79,530
|
|
|
3/25/2015
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
3.06
|
64,800
|
|
|
3/24/2015
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.29
|
3.06
|
372,670
|
|
|
3/23/2015
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.48
|
3.08
|
51,420
|
|
|
3/20/2015
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.46
|
3.11
|
45,510
|
|
|
3/19/2015
|
-0.10 / -0.75%
|
13.40
|
13.70
|
13.30
|
13.30
|
13.30
|
3.06
|
151,170
|
|
|