|
Closing price on 5/9/2019
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
272,250 |
| Split-adjusted Price |
6.65 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
-0.15 / -0.64%
|
23.40
|
23.50
|
22.80
|
23.25
|
23.18
|
6.65
|
272,250
|
|
|
5/8/2019
|
-0.45 / -1.89%
|
23.35
|
23.80
|
23.15
|
23.40
|
23.36
|
6.69
|
381,430
|
|
|
5/7/2019
|
+0.85 / +3.70%
|
23.50
|
23.85
|
23.30
|
23.85
|
23.58
|
6.82
|
190,450
|
|
|
5/6/2019
|
0.00 / 0.00%
|
22.70
|
23.65
|
22.00
|
23.00
|
22.88
|
6.58
|
503,250
|
|
|
5/3/2019
|
-0.95 / -3.97%
|
23.95
|
24.30
|
23.00
|
23.00
|
23.54
|
6.58
|
529,980
|
|
|
5/2/2019
|
+0.45 / +1.91%
|
23.80
|
24.10
|
23.60
|
23.95
|
23.88
|
6.85
|
385,410
|
|
|
4/26/2019
|
+0.20 / +0.86%
|
23.50
|
23.65
|
23.10
|
23.50
|
23.51
|
6.72
|
268,230
|
|
|
4/25/2019
|
+0.30 / +1.30%
|
23.30
|
24.00
|
23.00
|
23.30
|
23.51
|
6.66
|
469,580
|
|
|
4/24/2019
|
+1.45 / +6.73%
|
21.55
|
23.00
|
21.50
|
23.00
|
22.29
|
6.58
|
718,460
|
|
|
4/23/2019
|
-0.35 / -1.60%
|
22.10
|
22.10
|
21.55
|
21.55
|
21.77
|
6.16
|
227,590
|
|
|
4/22/2019
|
+0.35 / +1.62%
|
21.60
|
22.45
|
21.55
|
21.90
|
21.87
|
6.26
|
622,440
|
|
|
4/19/2019
|
+0.05 / +0.23%
|
21.50
|
21.70
|
21.20
|
21.55
|
21.47
|
6.16
|
213,030
|
|
|
4/18/2019
|
+0.15 / +0.70%
|
21.10
|
21.75
|
20.80
|
21.50
|
21.33
|
6.15
|
1,137,600
|
|
|
4/17/2019
|
-0.50 / -2.29%
|
21.70
|
22.30
|
21.20
|
21.35
|
21.79
|
6.10
|
953,560
|
|
|
4/16/2019
|
+0.35 / +1.63%
|
21.10
|
22.20
|
20.85
|
21.85
|
21.69
|
6.25
|
827,720
|
|
|
4/12/2019
|
+1.40 / +6.97%
|
19.85
|
21.50
|
19.85
|
21.50
|
21.28
|
6.15
|
1,575,110
|
|
|
4/11/2019
|
+0.40 / +2.03%
|
20.00
|
20.30
|
19.80
|
20.10
|
20.11
|
5.75
|
248,330
|
|
|
4/10/2019
|
-0.10 / -0.51%
|
19.50
|
20.40
|
19.25
|
19.70
|
19.71
|
5.63
|
499,050
|
|
|
4/9/2019
|
-0.60 / -2.94%
|
20.40
|
20.60
|
19.50
|
19.80
|
20.11
|
5.66
|
619,460
|
|
|
4/8/2019
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.20
|
20.40
|
20.53
|
5.83
|
476,830
|
|
|
4/5/2019
|
+0.70 / +3.54%
|
20.00
|
20.90
|
19.90
|
20.50
|
20.45
|
5.86
|
764,080
|
|
|
4/4/2019
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.20
|
19.80
|
19.58
|
5.66
|
388,370
|
|
|
4/3/2019
|
+1.25 / +6.85%
|
18.25
|
19.50
|
18.25
|
19.50
|
19.27
|
5.58
|
1,361,460
|
|
|
4/2/2019
|
0.00 / 0.00%
|
18.65
|
18.80
|
18.25
|
18.25
|
18.52
|
5.22
|
178,270
|
|
|
4/1/2019
|
+0.75 / +4.29%
|
17.50
|
18.70
|
17.50
|
18.25
|
18.13
|
5.22
|
430,110
|
|
|
3/29/2019
|
-0.20 / -1.13%
|
17.75
|
17.75
|
17.50
|
17.50
|
17.57
|
5.00
|
78,980
|
|
|
3/28/2019
|
+0.10 / +0.57%
|
17.45
|
17.85
|
17.40
|
17.70
|
17.71
|
5.06
|
143,150
|
|
|
3/27/2019
|
0.00 / 0.00%
|
17.35
|
17.80
|
17.35
|
17.60
|
17.61
|
5.03
|
157,450
|
|
|
3/26/2019
|
+0.10 / +0.57%
|
17.50
|
17.75
|
17.30
|
17.60
|
17.60
|
5.03
|
122,360
|
|
|
3/25/2019
|
+0.20 / +1.16%
|
17.20
|
17.65
|
17.10
|
17.50
|
17.39
|
5.00
|
207,960
|
|
|