|
|
Closing price on 5/6/2008
|
|
| Open |
90.50 |
| High |
90.50 |
| Low |
90.50 |
| Volume |
32,960 |
| Split-adjusted Price |
1.75 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2008
|
-1.50 / -1.63%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
1.75
|
32,960
|
|
|
5/5/2008
|
-1.50 / -1.60%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.00
|
1.77
|
1,390
|
|
|
4/29/2008
|
-1.50 / -1.58%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
1.80
|
4,270
|
|
|
4/28/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
1.83
|
15,700
|
|
|
4/25/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
1.86
|
810
|
|
|
4/24/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
1.89
|
3,050
|
|
|
4/23/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
1.93
|
500
|
|
|
4/22/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
1.97
|
6,340
|
|
|
4/21/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
2.01
|
7,980
|
|
|
4/18/2008
|
-2.00 / -1.85%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
2.04
|
19,850
|
|
|
4/17/2008
|
-2.00 / -1.82%
|
108.00
|
111.00
|
108.00
|
108.00
|
108.00
|
2.08
|
93,320
|
|
|
4/16/2008
|
-2.00 / -1.79%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
2.12
|
8,410
|
|
|
4/11/2008
|
-2.00 / -1.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
2.16
|
23,560
|
|
|
4/10/2008
|
-2.00 / -1.72%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
2.20
|
8,710
|
|
|
4/9/2008
|
-2.00 / -1.69%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.24
|
27,280
|
|
|
4/8/2008
|
-2.00 / -1.67%
|
122.00
|
122.00
|
118.00
|
118.00
|
118.00
|
2.28
|
145,730
|
|
|
4/7/2008
|
+2.00 / +1.69%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
2.31
|
1,850
|
|
|
4/4/2008
|
+1.00 / +0.85%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
2.28
|
620
|
|
|
4/3/2008
|
+1.00 / +0.86%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
2.26
|
600
|
|
|
4/2/2008
|
+1.00 / +0.87%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.24
|
2,450
|
|
|
4/1/2008
|
+1.00 / +0.88%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
2.22
|
3,500
|
|
|
3/31/2008
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
2.20
|
5,020
|
|
|
3/28/2008
|
+1.00 / +0.89%
|
113.00
|
113.00
|
113.00
|
113.00
|
113.00
|
2.18
|
26,580
|
|
|
3/27/2008
|
+1.00 / +0.90%
|
110.00
|
112.00
|
110.00
|
112.00
|
112.00
|
2.16
|
122,070
|
|
|
3/26/2008
|
-5.00 / -4.31%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
2.14
|
6,570
|
|
|
3/25/2008
|
-6.00 / -4.92%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
2.24
|
420
|
|
|
3/24/2008
|
-6.00 / -4.69%
|
123.00
|
123.00
|
122.00
|
122.00
|
122.00
|
2.35
|
450
|
|
|
3/21/2008
|
-6.00 / -4.48%
|
128.00
|
128.00
|
128.00
|
128.00
|
128.00
|
2.47
|
1,950
|
|
|
3/20/2008
|
-7.00 / -4.96%
|
134.00
|
135.00
|
134.00
|
134.00
|
134.00
|
2.58
|
121,580
|
|
|
3/19/2008
|
-7.00 / -4.73%
|
141.00
|
147.00
|
141.00
|
141.00
|
141.00
|
2.72
|
136,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
653,500
|
6.90
|
-1.43%
|
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|