|
|
Closing price on 7/1/2016
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
444,520 |
| Split-adjusted Price |
2.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2016
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.36
|
2.55
|
444,520
|
|
|
6/30/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.32
|
2.55
|
297,120
|
|
|
6/29/2016
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.37
|
2.55
|
562,990
|
|
|
6/28/2016
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.22
|
2.55
|
194,990
|
|
|
6/27/2016
|
-0.40 / -3.77%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.20
|
2.53
|
434,540
|
|
|
6/24/2016
|
-0.30 / -2.75%
|
10.80
|
10.90
|
10.20
|
10.60
|
10.32
|
2.63
|
1,398,910
|
|
|
6/23/2016
|
+0.40 / +3.81%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.86
|
2.70
|
357,140
|
|
|
6/22/2016
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.60
|
2.60
|
187,100
|
|
|
6/21/2016
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.61
|
2.60
|
556,440
|
|
|
6/20/2016
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.70
|
10.70
|
10.81
|
2.65
|
748,850
|
|
|
6/17/2016
|
-0.30 / -2.65%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.13
|
2.73
|
495,610
|
|
|
6/16/2016
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.33
|
2.80
|
278,510
|
|
|
6/15/2016
|
+0.20 / +1.79%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.33
|
2.82
|
534,330
|
|
|
6/14/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.23
|
2.78
|
526,770
|
|
|
6/13/2016
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.40
|
2.80
|
423,140
|
|
|
6/10/2016
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.60
|
11.55
|
2.87
|
439,750
|
|
|
6/9/2016
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.30
|
11.70
|
11.51
|
2.90
|
718,140
|
|
|
6/8/2016
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
2.85
|
631,050
|
|
|
6/7/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.30
|
11.60
|
11.53
|
2.87
|
751,390
|
|
|
6/6/2016
|
-0.30 / -2.52%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.57
|
2.87
|
874,420
|
|
|
6/3/2016
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
11.90
|
11.96
|
2.95
|
1,231,510
|
|
|
6/2/2016
|
+0.40 / +3.48%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.69
|
2.95
|
2,252,440
|
|
|
6/1/2016
|
+0.50 / +4.55%
|
11.10
|
11.60
|
11.00
|
11.50
|
11.37
|
2.85
|
1,666,580
|
|
|
5/31/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.04
|
2.73
|
838,850
|
|
|
5/30/2016
|
+0.60 / +5.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
11.03
|
2.73
|
1,726,640
|
|
|
5/27/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.43
|
2.58
|
436,090
|
|
|
5/26/2016
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.36
|
2.58
|
330,280
|
|
|
5/25/2016
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.43
|
2.55
|
352,070
|
|
|
5/24/2016
|
+0.20 / +1.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.33
|
2.55
|
697,380
|
|
|
5/23/2016
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.17
|
2.50
|
193,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|