|
Closing price on 6/23/2017
|
|
| Open |
9.65 |
| High |
9.78 |
| Low |
9.65 |
| Volume |
595,630 |
| Split-adjusted Price |
2.41 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
-0.06 / -0.61%
|
9.65
|
9.78
|
9.65
|
9.72
|
9.69
|
2.41
|
595,630
|
|
|
6/22/2017
|
0.00 / 0.00%
|
9.78
|
9.85
|
9.75
|
9.78
|
9.77
|
2.42
|
216,970
|
|
|
6/21/2017
|
-0.08 / -0.81%
|
9.86
|
9.86
|
9.70
|
9.78
|
9.78
|
2.42
|
365,050
|
|
|
6/20/2017
|
-0.05 / -0.50%
|
9.91
|
9.92
|
9.81
|
9.86
|
9.87
|
2.44
|
285,850
|
|
|
6/19/2017
|
+0.05 / +0.51%
|
9.90
|
10.00
|
9.90
|
9.91
|
9.94
|
2.46
|
328,710
|
|
|
6/16/2017
|
+0.16 / +1.65%
|
9.80
|
9.89
|
9.74
|
9.86
|
9.83
|
2.44
|
570,970
|
|
|
6/15/2017
|
+0.08 / +0.83%
|
9.62
|
9.88
|
9.62
|
9.70
|
9.73
|
2.40
|
995,270
|
|
|
6/14/2017
|
+0.02 / +0.21%
|
9.65
|
9.70
|
9.60
|
9.62
|
9.64
|
2.38
|
184,530
|
|
|
6/13/2017
|
+0.08 / +0.84%
|
9.51
|
9.68
|
9.51
|
9.60
|
9.56
|
2.38
|
479,080
|
|
|
6/12/2017
|
-0.28 / -2.86%
|
9.80
|
9.80
|
9.50
|
9.52
|
9.60
|
2.36
|
637,680
|
|
|
6/9/2017
|
+0.03 / +0.31%
|
9.77
|
9.93
|
9.76
|
9.80
|
9.85
|
2.43
|
346,180
|
|
|
6/8/2017
|
+0.23 / +2.41%
|
9.52
|
9.95
|
9.51
|
9.77
|
9.77
|
2.42
|
783,530
|
|
|
6/7/2017
|
-0.16 / -1.65%
|
9.50
|
9.61
|
9.46
|
9.54
|
9.52
|
2.36
|
1,547,210
|
|
|
6/6/2017
|
-0.15 / -1.52%
|
9.85
|
9.85
|
9.69
|
9.70
|
9.71
|
2.40
|
810,110
|
|
|
6/5/2017
|
-0.25 / -2.48%
|
10.10
|
10.10
|
9.85
|
9.85
|
9.98
|
2.44
|
413,270
|
|
|
6/2/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.90
|
10.10
|
10.06
|
2.50
|
422,330
|
|
|
6/1/2017
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.06
|
2.50
|
365,070
|
|
|
5/31/2017
|
0.00 / 0.00%
|
10.10
|
10.15
|
10.00
|
10.10
|
10.07
|
2.50
|
390,940
|
|
|
5/30/2017
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.25
|
2.50
|
583,260
|
|
|
5/29/2017
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.25
|
10.22
|
2.54
|
611,310
|
|
|
5/26/2017
|
-0.05 / -0.49%
|
10.20
|
10.35
|
10.05
|
10.20
|
10.17
|
2.53
|
498,950
|
|
|
5/25/2017
|
+0.20 / +1.99%
|
10.25
|
10.35
|
10.10
|
10.25
|
10.23
|
2.54
|
842,370
|
|
|
5/24/2017
|
+0.05 / +0.50%
|
10.00
|
10.25
|
10.00
|
10.05
|
10.08
|
2.49
|
299,460
|
|
|
5/23/2017
|
-0.10 / -0.99%
|
10.10
|
10.25
|
9.99
|
10.00
|
10.08
|
2.48
|
890,160
|
|
|
5/22/2017
|
-0.20 / -1.94%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.22
|
2.50
|
632,510
|
|
|
5/19/2017
|
+0.10 / +0.98%
|
10.15
|
10.35
|
10.15
|
10.30
|
10.22
|
2.55
|
358,980
|
|
|
5/18/2017
|
-0.35 / -3.32%
|
10.55
|
10.55
|
10.15
|
10.20
|
10.26
|
2.53
|
873,490
|
|
|
5/17/2017
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.20
|
10.55
|
10.40
|
2.61
|
610,530
|
|
|
5/16/2017
|
-0.40 / -3.65%
|
10.95
|
11.00
|
10.55
|
10.55
|
10.81
|
2.61
|
1,052,200
|
|
|
5/15/2017
|
+0.35 / +3.30%
|
10.60
|
11.00
|
10.60
|
10.95
|
10.90
|
2.71
|
1,917,650
|
|
|