|
Closing price on 7/28/2008
|
|
Open |
31.30 |
High |
32.20 |
Low |
31.30 |
Volume |
51,790 |
Split-adjusted Price |
1.24 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2008
|
+0.90 / +2.88%
|
31.30
|
32.20
|
31.30
|
32.20
|
32.20
|
1.24
|
51,790
|
|
7/25/2008
|
-0.70 / -2.19%
|
32.80
|
32.80
|
31.30
|
31.30
|
31.30
|
1.21
|
114,140
|
|
7/24/2008
|
-0.90 / -2.74%
|
32.00
|
33.80
|
32.00
|
32.00
|
32.00
|
1.23
|
318,390
|
|
7/23/2008
|
-1.00 / -2.95%
|
33.90
|
33.90
|
32.90
|
32.90
|
32.90
|
1.27
|
470
|
|
7/22/2008
|
-1.00 / -2.87%
|
34.50
|
34.50
|
33.90
|
33.90
|
33.90
|
1.31
|
6,100
|
|
7/21/2008
|
-1.00 / -2.79%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
1.35
|
72,030
|
|
7/18/2008
|
+1.00 / +2.87%
|
35.90
|
35.90
|
33.90
|
35.90
|
35.90
|
1.38
|
198,300
|
|
7/17/2008
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
1.35
|
12,570
|
|
7/16/2008
|
+0.90 / +2.73%
|
33.90
|
33.90
|
32.10
|
33.90
|
33.90
|
1.31
|
267,200
|
|
7/15/2008
|
+0.90 / +2.80%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.27
|
6,000
|
|
7/14/2008
|
+0.90 / +2.88%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
1.24
|
15,590
|
|
7/11/2008
|
+0.90 / +2.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
1.20
|
8,890
|
|
7/10/2008
|
+0.80 / +2.71%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.17
|
27,940
|
|
7/9/2008
|
+0.80 / +2.79%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.14
|
38,740
|
|
7/8/2008
|
+0.60 / +2.14%
|
27.30
|
28.70
|
27.30
|
28.70
|
28.70
|
1.11
|
74,210
|
|
7/7/2008
|
-0.80 / -2.77%
|
29.70
|
29.70
|
28.10
|
28.10
|
28.10
|
1.08
|
121,740
|
|
7/4/2008
|
+0.80 / +2.85%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
1.11
|
3,340
|
|
7/3/2008
|
+0.80 / +2.93%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.08
|
33,400
|
|
7/2/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
1.05
|
60,390
|
|
7/1/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.03
|
8,400
|
|
6/30/2008
|
+0.70 / +2.78%
|
25.20
|
25.90
|
24.90
|
25.90
|
25.90
|
1.00
|
64,800
|
|
6/27/2008
|
-0.70 / -2.70%
|
25.20
|
25.90
|
25.20
|
25.20
|
25.20
|
0.97
|
107,730
|
|
6/26/2008
|
-0.70 / -2.63%
|
26.60
|
26.70
|
25.90
|
25.90
|
25.90
|
1.00
|
45,510
|
|
6/25/2008
|
+0.70 / +2.70%
|
25.20
|
26.60
|
25.20
|
26.60
|
26.60
|
1.03
|
123,790
|
|
6/24/2008
|
-0.70 / -2.63%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.00
|
16,200
|
|
6/23/2008
|
-0.80 / -2.92%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.03
|
11,920
|
|
6/20/2008
|
-0.80 / -2.84%
|
28.20
|
28.20
|
27.40
|
27.40
|
27.40
|
1.06
|
9,700
|
|
6/19/2008
|
-0.80 / -2.76%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
1.09
|
3,910
|
|
6/18/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.12
|
111,460
|
|
6/17/2008
|
+0.50 / +1.72%
|
29.50
|
29.50
|
29.40
|
29.50
|
29.50
|
1.14
|
244,090
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
653,500
|
6.90
|
-1.43%
|
|
|
AGG
|
1,235,900
|
16.50
|
-2.94%
|
|
|
API
|
1,049,300
|
7.20
|
-1.37%
|
|
|
ASM
|
748,400
|
7.03
|
-1.40%
|
|
|
BCR
|
4,889,900
|
1.70
|
0.00%
|
|
|
BII
|
82,300
|
0.70
|
0.00%
|
|
|
BVL
|
18,400
|
14.20
|
-5.33%
|
|
|
C21
|
3,900
|
16.10
|
0.00%
|
|
|
CCI
|
1,600
|
22.75
|
3.41%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|