|
|
Closing price on 5/7/2013
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.30 |
| Volume |
297,660 |
| Split-adjusted Price |
2.69 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2013
|
-0.20 / -1.48%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
2.69
|
297,660
|
|
|
5/6/2013
|
+0.80 / +6.30%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
2.73
|
685,350
|
|
|
5/3/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
2.57
|
103,480
|
|
|
5/2/2013
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.70
|
2.57
|
156,980
|
|
|
4/26/2013
|
-0.30 / -2.33%
|
12.80
|
13.00
|
12.60
|
12.60
|
12.60
|
2.55
|
80,330
|
|
|
4/25/2013
|
+0.50 / +4.03%
|
12.40
|
13.20
|
12.40
|
12.90
|
12.90
|
2.61
|
437,720
|
|
|
4/24/2013
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
2.51
|
139,870
|
|
|
4/23/2013
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.40
|
12.40
|
2.51
|
171,440
|
|
|
4/22/2013
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
2.51
|
399,490
|
|
|
4/18/2013
|
-0.40 / -2.99%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
2.63
|
362,890
|
|
|
4/17/2013
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
2.71
|
235,170
|
|
|
4/16/2013
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.90
|
13.30
|
13.30
|
2.69
|
239,680
|
|
|
4/15/2013
|
-0.60 / -4.32%
|
13.90
|
14.30
|
13.10
|
13.30
|
13.30
|
2.69
|
362,800
|
|
|
4/12/2013
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.80
|
13.90
|
13.90
|
2.81
|
164,080
|
|
|
4/11/2013
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.30
|
14.50
|
14.50
|
2.93
|
162,880
|
|
|
4/10/2013
|
-0.60 / -3.97%
|
15.10
|
15.20
|
14.50
|
14.50
|
14.50
|
2.93
|
206,250
|
|
|
4/9/2013
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.05
|
277,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|