|
Closing price on 7/1/2019
|
|
| Open |
23.95 |
| High |
25.10 |
| Low |
23.95 |
| Volume |
1,352,170 |
| Split-adjusted Price |
7.63 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
+1.45 / +6.13%
|
23.95
|
25.10
|
23.95
|
25.10
|
24.76
|
7.63
|
1,352,170
|
|
|
6/28/2019
|
+0.35 / +1.50%
|
23.30
|
23.65
|
23.30
|
23.65
|
23.53
|
7.19
|
425,380
|
|
|
6/27/2019
|
-0.10 / -0.43%
|
23.40
|
23.60
|
22.90
|
23.30
|
23.26
|
7.08
|
485,580
|
|
|
6/26/2019
|
-0.05 / -0.21%
|
23.70
|
23.70
|
23.30
|
23.40
|
23.50
|
7.11
|
182,380
|
|
|
6/25/2019
|
-0.05 / -0.21%
|
23.50
|
23.90
|
23.25
|
23.45
|
23.57
|
7.13
|
288,340
|
|
|
6/24/2019
|
-0.15 / -0.63%
|
23.60
|
23.90
|
23.50
|
23.50
|
23.65
|
7.14
|
167,110
|
|
|
6/21/2019
|
-0.20 / -0.84%
|
23.70
|
24.00
|
23.30
|
23.65
|
23.65
|
7.19
|
369,210
|
|
|
6/20/2019
|
+0.20 / +0.85%
|
23.90
|
24.30
|
23.65
|
23.85
|
24.02
|
7.25
|
595,010
|
|
|
6/19/2019
|
+0.05 / +0.21%
|
23.60
|
23.90
|
23.50
|
23.65
|
23.66
|
7.19
|
313,980
|
|
|
6/18/2019
|
+1.20 / +5.36%
|
22.40
|
23.60
|
22.35
|
23.60
|
22.98
|
7.17
|
867,880
|
|
|
6/17/2019
|
0.00 / 0.00%
|
22.45
|
22.70
|
22.20
|
22.40
|
22.38
|
6.81
|
138,490
|
|
|
6/14/2019
|
-0.05 / -0.22%
|
22.85
|
22.90
|
22.40
|
22.40
|
22.58
|
6.81
|
144,410
|
|
|
6/13/2019
|
+0.75 / +3.46%
|
21.70
|
22.60
|
21.70
|
22.45
|
22.24
|
6.82
|
379,910
|
|
|
6/12/2019
|
-0.75 / -3.34%
|
22.90
|
22.90
|
21.70
|
21.70
|
22.15
|
6.60
|
406,860
|
|
|
6/11/2019
|
-0.50 / -2.18%
|
22.60
|
22.95
|
22.45
|
22.45
|
22.63
|
6.82
|
367,850
|
|
|
6/10/2019
|
0.00 / 0.00%
|
23.35
|
23.40
|
22.95
|
22.95
|
23.10
|
6.97
|
330,870
|
|
|
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
|
|
|