|
|
Closing price on 6/3/2013
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
769,900 |
| Split-adjusted Price |
3.01 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
3.01
|
769,900
|
|
|
5/31/2013
|
+0.40 / +2.67%
|
15.40
|
15.90
|
15.40
|
15.40
|
15.40
|
3.11
|
2,051,730
|
|
|
5/30/2013
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
3.03
|
769,900
|
|
|
5/29/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
3.01
|
1,013,650
|
|
|
5/28/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.10
|
15.10
|
3.05
|
795,430
|
|
|
5/27/2013
|
+0.90 / +6.34%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
3.05
|
2,443,610
|
|
|
5/24/2013
|
+0.10 / +0.71%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
2.87
|
544,900
|
|
|
5/23/2013
|
-0.10 / -0.70%
|
14.20
|
14.70
|
14.00
|
14.10
|
14.10
|
2.85
|
1,032,720
|
|
|
5/22/2013
|
+0.20 / +1.43%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
2.87
|
547,970
|
|
|
5/21/2013
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
2.83
|
453,400
|
|
|
5/20/2013
|
+0.30 / +2.19%
|
13.80
|
14.10
|
13.40
|
14.00
|
14.00
|
2.83
|
286,070
|
|
|
5/17/2013
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
2.77
|
101,100
|
|
|
5/16/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
2.79
|
176,240
|
|
|
5/15/2013
|
+0.40 / +2.99%
|
13.80
|
14.10
|
13.40
|
13.80
|
13.80
|
2.79
|
219,820
|
|
|
5/14/2013
|
-0.60 / -4.29%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
2.71
|
482,720
|
|
|
5/13/2013
|
+0.10 / +0.72%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
2.83
|
285,710
|
|
|
5/10/2013
|
-0.10 / -0.71%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.90
|
2.81
|
316,390
|
|
|
5/9/2013
|
+0.70 / +5.26%
|
13.30
|
14.20
|
13.30
|
14.00
|
14.00
|
2.83
|
640,060
|
|
|
5/8/2013
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
2.69
|
293,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|