|
|
Closing price on 6/17/2014
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
1,061,300 |
| Split-adjusted Price |
3.30 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2014
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.30
|
1,061,300
|
|
|
6/16/2014
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.24
|
259,760
|
|
|
6/13/2014
|
+0.10 / +0.66%
|
15.20
|
15.60
|
14.90
|
15.20
|
15.20
|
3.28
|
874,580
|
|
|
6/12/2014
|
+0.80 / +5.59%
|
14.50
|
15.20
|
14.50
|
15.10
|
15.10
|
3.26
|
2,365,020
|
|
|
6/11/2014
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
3.09
|
318,060
|
|
|
6/10/2014
|
-0.20 / -1.40%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
3.04
|
257,250
|
|
|
6/9/2014
|
+0.40 / +2.88%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.30
|
3.09
|
727,260
|
|
|
6/6/2014
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
3.00
|
134,810
|
|
|
6/5/2014
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.70
|
2.96
|
185,460
|
|
|
6/4/2014
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
2.94
|
212,540
|
|
|
6/3/2014
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
2.98
|
204,250
|
|
|
6/2/2014
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
2.96
|
426,310
|
|
|
5/30/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
3.04
|
449,070
|
|
|
5/29/2014
|
-0.50 / -3.40%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
3.07
|
466,510
|
|
|
5/28/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
3.17
|
547,060
|
|
|
5/27/2014
|
+0.50 / +3.55%
|
14.10
|
14.70
|
14.00
|
14.60
|
14.60
|
3.15
|
842,180
|
|
|
5/26/2014
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.70
|
14.10
|
14.10
|
3.04
|
234,060
|
|
|
5/23/2014
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.70
|
14.00
|
14.00
|
3.02
|
316,100
|
|
|
5/22/2014
|
-0.60 / -4.08%
|
14.50
|
14.70
|
14.10
|
14.10
|
14.10
|
3.04
|
747,220
|
|
|
5/21/2014
|
+0.50 / +3.52%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.70
|
3.17
|
558,700
|
|
|
5/20/2014
|
+0.50 / +3.65%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.20
|
3.07
|
823,020
|
|
|
5/19/2014
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.40
|
13.70
|
13.70
|
2.96
|
603,290
|
|
|
5/16/2014
|
+0.70 / +5.38%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.70
|
2.96
|
377,600
|
|
|
5/15/2014
|
-0.60 / -4.41%
|
13.50
|
14.00
|
12.80
|
13.00
|
13.00
|
2.81
|
560,270
|
|
|
5/14/2014
|
+0.80 / +6.25%
|
12.60
|
13.60
|
12.60
|
13.60
|
13.60
|
2.94
|
458,580
|
|
|
5/13/2014
|
-0.10 / -0.78%
|
12.30
|
13.00
|
12.30
|
12.80
|
12.80
|
2.76
|
628,770
|
|
|
5/12/2014
|
-0.90 / -6.52%
|
13.10
|
13.50
|
12.90
|
12.90
|
12.90
|
2.79
|
1,417,600
|
|
|
5/9/2014
|
+0.30 / +2.22%
|
13.10
|
13.90
|
13.00
|
13.80
|
13.80
|
2.98
|
965,900
|
|
|
5/8/2014
|
-1.00 / -6.90%
|
13.80
|
14.30
|
13.50
|
13.50
|
13.50
|
2.91
|
1,510,980
|
|
|
5/7/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.50
|
3.13
|
394,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|