|
Closing price on 7/3/2008
|
|
| Open |
28.10 |
| High |
28.10 |
| Low |
28.10 |
| Volume |
33,400 |
| Split-adjusted Price |
1.08 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2008
|
+0.50 / +1.75%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
1.12
|
189,890
|
|
|
6/13/2008
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
1.10
|
47,760
|
|
|
6/12/2008
|
-0.50 / -1.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
1.12
|
17,350
|
|
|
6/11/2008
|
-0.60 / -1.99%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.14
|
1,010
|
|
|
6/10/2008
|
-0.60 / -1.95%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.16
|
10
|
|
|
6/9/2008
|
-0.60 / -1.92%
|
31.30
|
31.30
|
30.70
|
30.70
|
30.70
|
1.18
|
1,780
|
|
|
6/6/2008
|
-0.60 / -1.88%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
1.21
|
500
|
|
|
6/5/2008
|
-0.60 / -1.85%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.23
|
100
|
|
|
6/4/2008
|
-0.60 / -1.81%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.25
|
1,410
|
|
|
6/3/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
1.28
|
500
|
|
|
6/2/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
1.30
|
100
|
|
|
5/30/2008
|
-0.70 / -2.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.32
|
10,760
|
|
|
5/26/2008
|
-0.70 / -1.96%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
1.35
|
600
|
|
|
5/23/2008
|
-0.70 / -1.92%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.38
|
3,610
|
|
|
5/22/2008
|
-0.70 / -1.89%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
1.40
|
24,490
|
|
|
5/21/2008
|
-0.70 / -1.85%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
1.43
|
6,780
|
|
|
5/20/2008
|
-0.70 / -1.82%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
1.46
|
1,330
|
|
|