|
|
Closing price on 5/7/2014
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
394,050 |
| Split-adjusted Price |
3.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
3.13
|
394,050
|
|
|
5/6/2014
|
-0.50 / -3.33%
|
14.80
|
15.00
|
14.10
|
14.50
|
14.50
|
3.13
|
1,274,190
|
|
|
5/5/2014
|
-0.60 / -3.85%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
3.24
|
423,040
|
|
|
4/29/2014
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.30
|
15.60
|
15.60
|
3.37
|
250,430
|
|
|
4/28/2014
|
-0.30 / -1.91%
|
15.80
|
15.90
|
15.40
|
15.40
|
15.40
|
3.33
|
373,340
|
|
|
4/25/2014
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
3.39
|
532,420
|
|
|
4/24/2014
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.70
|
3.39
|
272,370
|
|
|
4/23/2014
|
-0.40 / -2.48%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
3.39
|
640,100
|
|
|
4/22/2014
|
+1.00 / +6.62%
|
15.30
|
16.10
|
15.10
|
16.10
|
16.10
|
3.48
|
649,610
|
|
|
4/21/2014
|
-0.30 / -1.95%
|
15.40
|
15.80
|
15.00
|
15.10
|
15.10
|
3.26
|
582,300
|
|
|
4/18/2014
|
-1.00 / -6.10%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.40
|
3.33
|
1,137,700
|
|
|
4/17/2014
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.40
|
16.40
|
3.54
|
894,180
|
|
|
4/16/2014
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.30
|
3.52
|
1,150,980
|
|
|
4/15/2014
|
-0.80 / -4.52%
|
17.70
|
17.70
|
16.90
|
16.90
|
16.90
|
3.65
|
1,251,480
|
|
|
4/14/2014
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.60
|
17.70
|
17.70
|
3.82
|
638,170
|
|
|
4/11/2014
|
-0.10 / -0.55%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
3.91
|
708,790
|
|
|
4/10/2014
|
+0.10 / +0.55%
|
18.10
|
18.40
|
17.80
|
18.20
|
18.20
|
3.93
|
774,050
|
|
|
4/8/2014
|
+0.20 / +1.12%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
3.91
|
695,300
|
|
|
4/7/2014
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
3.86
|
779,340
|
|
|
4/4/2014
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.60
|
17.90
|
17.90
|
3.86
|
520,490
|
|
|
4/3/2014
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.50
|
18.00
|
18.00
|
3.89
|
869,430
|
|
|
4/2/2014
|
-0.10 / -0.56%
|
17.90
|
18.00
|
16.70
|
17.70
|
17.70
|
3.82
|
1,580,300
|
|
|
4/1/2014
|
-0.90 / -4.81%
|
18.50
|
18.70
|
17.80
|
17.80
|
17.80
|
3.84
|
1,606,880
|
|
|
3/31/2014
|
-0.70 / -3.61%
|
19.20
|
19.20
|
18.60
|
18.70
|
18.70
|
4.04
|
1,610,830
|
|
|
3/28/2014
|
+0.10 / +0.52%
|
19.30
|
19.80
|
19.20
|
19.40
|
19.40
|
4.19
|
1,701,940
|
|
|
3/27/2014
|
+0.80 / +4.32%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.30
|
4.17
|
1,874,290
|
|
|
3/26/2014
|
+0.10 / +0.54%
|
18.70
|
19.50
|
18.20
|
18.50
|
18.50
|
3.99
|
3,346,750
|
|
|
3/25/2014
|
-0.70 / -3.66%
|
19.40
|
19.40
|
18.40
|
18.40
|
18.40
|
3.97
|
2,416,390
|
|
|
3/24/2014
|
+0.40 / +2.14%
|
18.80
|
19.50
|
18.80
|
19.10
|
19.10
|
4.12
|
2,349,770
|
|
|
3/21/2014
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.70
|
4.04
|
1,638,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|