|
Closing price on 6/7/2019
|
|
| Open |
22.55 |
| High |
23.10 |
| Low |
22.00 |
| Volume |
372,380 |
| Split-adjusted Price |
6.97 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
+0.50 / +2.23%
|
22.55
|
23.10
|
22.00
|
22.95
|
22.54
|
6.97
|
372,380
|
|
|
6/6/2019
|
+0.15 / +0.67%
|
22.30
|
22.75
|
22.00
|
22.45
|
22.37
|
6.82
|
506,430
|
|
|
6/5/2019
|
+1.00 / +4.69%
|
21.80
|
22.30
|
21.50
|
22.30
|
21.92
|
6.78
|
338,430
|
|
|
6/4/2019
|
+0.30 / +1.43%
|
21.20
|
21.50
|
20.50
|
21.30
|
20.91
|
6.47
|
607,510
|
|
|
6/3/2019
|
-1.30 / -5.83%
|
22.20
|
22.30
|
21.00
|
21.00
|
21.86
|
6.38
|
376,100
|
|
|
5/31/2019
|
+0.40 / +1.83%
|
21.55
|
22.75
|
21.55
|
22.30
|
22.26
|
6.78
|
349,520
|
|
|
5/30/2019
|
-1.40 / -6.01%
|
23.30
|
23.30
|
21.80
|
21.90
|
22.30
|
6.66
|
1,115,440
|
|
|
5/29/2019
|
-0.90 / -3.72%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.55
|
7.08
|
620,260
|
|
|
5/28/2019
|
-0.20 / -0.82%
|
24.30
|
24.50
|
23.70
|
24.20
|
24.09
|
7.35
|
386,860
|
|
|
5/27/2019
|
-0.50 / -2.01%
|
24.60
|
24.90
|
24.05
|
24.40
|
24.49
|
7.42
|
217,340
|
|
|
5/24/2019
|
+0.30 / +1.22%
|
24.30
|
25.20
|
24.30
|
24.90
|
24.94
|
7.57
|
634,050
|
|
|
5/23/2019
|
+0.20 / +0.82%
|
24.15
|
24.80
|
24.05
|
24.60
|
24.46
|
7.48
|
447,040
|
|
|
5/22/2019
|
-0.05 / -0.20%
|
24.50
|
24.55
|
24.20
|
24.40
|
24.41
|
7.42
|
200,200
|
|
|
5/21/2019
|
-0.90 / -3.55%
|
24.40
|
24.80
|
23.85
|
24.45
|
24.31
|
7.43
|
412,100
|
|
|
5/20/2019
|
0.00 / 0.00%
|
25.35
|
25.45
|
25.10
|
25.35
|
25.36
|
7.25
|
539,270
|
|
|
5/17/2019
|
+0.35 / +1.40%
|
25.00
|
25.35
|
24.50
|
25.35
|
25.15
|
7.25
|
373,380
|
|
|
5/16/2019
|
+0.40 / +1.63%
|
24.40
|
25.00
|
24.30
|
25.00
|
24.51
|
7.15
|
410,640
|
|
|
5/15/2019
|
-0.15 / -0.61%
|
24.60
|
24.90
|
24.30
|
24.60
|
24.48
|
7.03
|
303,030
|
|
|
5/14/2019
|
+0.35 / +1.43%
|
24.40
|
25.10
|
24.40
|
24.75
|
24.72
|
7.08
|
246,560
|
|
|
5/13/2019
|
+1.55 / +6.78%
|
23.75
|
24.40
|
23.25
|
24.40
|
24.18
|
6.98
|
1,504,080
|
|
|
5/10/2019
|
-0.40 / -1.72%
|
23.25
|
23.35
|
22.65
|
22.85
|
22.87
|
6.53
|
457,600
|
|
|
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
|
|
|