|
Closing price on 6/9/2008
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.70 |
| Volume |
1,780 |
| Split-adjusted Price |
1.18 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2008
|
-0.60 / -1.92%
|
31.30
|
31.30
|
30.70
|
30.70
|
30.70
|
1.18
|
1,780
|
|
|
6/6/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
1.21
|
500
|
|
|
6/5/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.23
|
100
|
|
|
6/4/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.25
|
1,410
|
|
|
6/3/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
1.28
|
500
|
|
|
6/2/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
1.30
|
100
|
|
|
5/30/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.32
|
10,760
|
|
|
5/26/2008
|
-0.70 / -1.96%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
1.35
|
600
|
|
|
5/23/2008
|
-0.70 / -1.92%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.38
|
3,610
|
|
|
5/22/2008
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
1.40
|
24,490
|
|
|
5/21/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
1.43
|
6,780
|
|
|
5/20/2008
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
1.46
|
1,330
|
|
|
5/19/2008
|
-40.00 / -50.96%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
1.48
|
6,730
|
|
|
5/16/2008
|
-1.50 / -1.88%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
1.51
|
13,670
|
|
|
5/15/2008
|
-1.50 / -1.84%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
1.54
|
5,720
|
|
|
5/14/2008
|
-1.50 / -1.81%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
1.57
|
10
|
|
|
5/13/2008
|
-1.50 / -1.78%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
1.60
|
600
|
|
|
5/12/2008
|
-1.50 / -1.74%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
1.63
|
2,000
|
|
|
5/9/2008
|
-1.50 / -1.71%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
1.66
|
1,100
|
|
|
5/8/2008
|
-1.50 / -1.69%
|
87.50
|
87.50
|
87.50
|
87.50
|
87.50
|
1.69
|
20,770
|
|
|
5/7/2008
|
-1.50 / -1.66%
|
89.00
|
89.00
|
89.00
|
89.00
|
89.00
|
1.72
|
33,120
|
|
|
5/6/2008
|
-1.50 / -1.63%
|
90.50
|
90.50
|
90.50
|
90.50
|
90.50
|
1.75
|
32,960
|
|
|
5/5/2008
|
-1.50 / -1.60%
|
93.50
|
93.50
|
92.00
|
92.00
|
92.00
|
1.77
|
1,390
|
|
|
4/29/2008
|
-1.50 / -1.58%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
1.80
|
4,270
|
|
|
4/28/2008
|
-1.50 / -1.55%
|
95.00
|
95.00
|
95.00
|
95.00
|
95.00
|
1.83
|
15,700
|
|
|
4/25/2008
|
-1.50 / -1.53%
|
96.50
|
96.50
|
96.50
|
96.50
|
96.50
|
1.86
|
810
|
|
|
4/24/2008
|
-2.00 / -2.00%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
1.89
|
3,050
|
|
|
4/23/2008
|
-2.00 / -1.96%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
1.93
|
500
|
|
|
4/22/2008
|
-2.00 / -1.92%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
1.97
|
6,340
|
|
|
4/21/2008
|
-2.00 / -1.89%
|
104.00
|
104.00
|
104.00
|
104.00
|
104.00
|
2.01
|
7,980
|
|
|