|
Closing price on 7/25/2016
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
183,020 |
| Split-adjusted Price |
2.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
2.55
|
183,020
|
|
|
7/22/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
2.60
|
515,000
|
|
|
7/21/2016
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.30
|
10.40
|
10.42
|
2.58
|
575,950
|
|
|
7/20/2016
|
-0.10 / -0.96%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.39
|
2.55
|
130,000
|
|
|
7/19/2016
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.40
|
10.48
|
2.58
|
663,480
|
|
|
7/18/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.37
|
2.58
|
300,000
|
|
|
7/15/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
2.58
|
278,830
|
|
|
7/14/2016
|
-0.20 / -1.89%
|
10.60
|
10.80
|
10.40
|
10.40
|
10.64
|
2.58
|
339,430
|
|
|
7/13/2016
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.62
|
2.63
|
455,240
|
|
|
7/12/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.42
|
2.60
|
363,560
|
|
|
7/11/2016
|
-0.50 / -4.63%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.62
|
2.55
|
426,310
|
|
|
7/8/2016
|
-0.10 / -0.92%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.90
|
2.68
|
493,700
|
|
|
7/7/2016
|
+0.10 / +0.93%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.08
|
2.70
|
668,410
|
|
|
7/6/2016
|
+0.10 / +0.93%
|
10.60
|
11.00
|
10.60
|
10.80
|
10.82
|
2.68
|
458,810
|
|
|
7/5/2016
|
0.00 / 0.00%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.90
|
2.65
|
980,880
|
|
|
7/4/2016
|
+0.40 / +3.88%
|
10.40
|
10.90
|
10.30
|
10.70
|
10.56
|
2.65
|
763,360
|
|
|
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
|
|
|