|
Closing price on 7/29/2019
|
|
| Open |
25.40 |
| High |
25.45 |
| Low |
25.20 |
| Volume |
188,490 |
| Split-adjusted Price |
7.66 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.20 / -0.79%
|
25.40
|
25.45
|
25.20
|
25.20
|
25.30
|
7.66
|
188,490
|
|
|
7/26/2019
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.43
|
7.72
|
184,620
|
|
|
7/25/2019
|
-0.30 / -1.17%
|
25.60
|
25.80
|
25.30
|
25.40
|
25.51
|
7.72
|
371,940
|
|
|
7/24/2019
|
+0.20 / +0.78%
|
26.60
|
26.60
|
25.70
|
25.70
|
26.16
|
7.81
|
1,004,970
|
|
|
7/23/2019
|
+0.20 / +0.79%
|
25.60
|
25.85
|
25.50
|
25.50
|
25.62
|
7.75
|
259,460
|
|
|
7/22/2019
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.60
|
25.30
|
25.08
|
7.69
|
889,210
|
|
|
7/19/2019
|
-0.80 / -3.10%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.45
|
7.60
|
1,023,470
|
|
|
7/18/2019
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.50
|
25.80
|
25.69
|
7.84
|
304,220
|
|
|
7/17/2019
|
0.00 / 0.00%
|
25.60
|
25.65
|
25.35
|
25.60
|
25.49
|
7.78
|
441,690
|
|
|
7/16/2019
|
-0.15 / -0.58%
|
26.00
|
26.00
|
25.45
|
25.60
|
25.67
|
7.78
|
754,630
|
|
|
7/15/2019
|
+0.40 / +1.58%
|
25.35
|
25.95
|
25.20
|
25.75
|
25.63
|
7.83
|
657,410
|
|
|
7/12/2019
|
-0.05 / -0.20%
|
25.40
|
25.90
|
25.20
|
25.35
|
25.54
|
7.70
|
739,130
|
|
|
7/11/2019
|
-0.30 / -1.17%
|
25.70
|
26.20
|
25.20
|
25.40
|
25.61
|
7.72
|
537,480
|
|
|
7/10/2019
|
+0.55 / +2.19%
|
25.20
|
26.50
|
25.15
|
25.70
|
25.76
|
7.81
|
675,060
|
|
|
7/9/2019
|
+0.25 / +1.00%
|
25.00
|
25.25
|
24.90
|
25.15
|
25.14
|
7.64
|
298,370
|
|
|
7/8/2019
|
-0.10 / -0.40%
|
24.80
|
25.30
|
24.80
|
24.90
|
25.04
|
7.57
|
566,820
|
|
|
7/5/2019
|
-0.25 / -0.99%
|
25.30
|
25.35
|
24.90
|
25.00
|
25.06
|
7.60
|
235,990
|
|
|
7/4/2019
|
+0.10 / +0.40%
|
25.20
|
25.50
|
25.05
|
25.25
|
25.31
|
7.67
|
534,620
|
|
|
7/3/2019
|
+0.25 / +1.00%
|
24.80
|
25.40
|
24.65
|
25.15
|
25.01
|
7.64
|
410,450
|
|
|
7/2/2019
|
-0.20 / -0.80%
|
25.00
|
25.25
|
24.70
|
24.90
|
24.94
|
7.57
|
678,240
|
|
|
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
|
|
|