|
|
Closing price on 7/9/2014
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
1,138,810 |
| Split-adjusted Price |
3.39 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2014
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
3.39
|
1,138,810
|
|
|
7/8/2014
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
3.39
|
510,690
|
|
|
7/7/2014
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.90
|
3.43
|
877,790
|
|
|
7/4/2014
|
+0.10 / +0.63%
|
16.10
|
16.30
|
15.90
|
16.10
|
16.10
|
3.48
|
1,161,960
|
|
|
7/3/2014
|
+0.40 / +2.56%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.45
|
1,077,290
|
|
|
7/2/2014
|
+0.20 / +1.30%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
3.37
|
494,470
|
|
|
7/1/2014
|
+0.20 / +1.32%
|
15.10
|
15.60
|
15.10
|
15.40
|
15.40
|
3.33
|
1,214,990
|
|
|
6/30/2014
|
+0.20 / +1.33%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.28
|
465,750
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
3.24
|
387,540
|
|
|
6/26/2014
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.24
|
692,500
|
|
|
6/25/2014
|
+0.20 / +1.35%
|
14.90
|
15.10
|
14.80
|
15.00
|
15.00
|
3.24
|
600,490
|
|
|
6/24/2014
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.20
|
141,320
|
|
|
6/23/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
3.15
|
278,870
|
|
|
6/20/2014
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.70
|
14.80
|
14.80
|
3.20
|
348,590
|
|
|
6/19/2014
|
-0.10 / -0.66%
|
14.80
|
15.10
|
14.50
|
15.00
|
15.00
|
3.24
|
779,190
|
|
|
6/18/2014
|
-0.20 / -1.31%
|
15.40
|
15.70
|
15.10
|
15.10
|
15.10
|
3.26
|
856,700
|
|
|
6/17/2014
|
+0.30 / +2.00%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.30
|
1,061,300
|
|
|
6/16/2014
|
-0.20 / -1.32%
|
15.20
|
15.30
|
15.00
|
15.00
|
15.00
|
3.24
|
259,760
|
|
|
6/13/2014
|
+0.10 / +0.66%
|
15.20
|
15.60
|
14.90
|
15.20
|
15.20
|
3.28
|
874,580
|
|
|
6/12/2014
|
+0.80 / +5.59%
|
14.50
|
15.20
|
14.50
|
15.10
|
15.10
|
3.26
|
2,365,020
|
|
|
6/11/2014
|
+0.20 / +1.42%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.30
|
3.09
|
318,060
|
|
|
6/10/2014
|
-0.20 / -1.40%
|
14.10
|
14.40
|
14.10
|
14.10
|
14.10
|
3.04
|
257,250
|
|
|
6/9/2014
|
+0.40 / +2.88%
|
14.00
|
14.60
|
13.90
|
14.30
|
14.30
|
3.09
|
727,260
|
|
|
6/6/2014
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.90
|
3.00
|
134,810
|
|
|
6/5/2014
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.70
|
2.96
|
185,460
|
|
|
6/4/2014
|
-0.20 / -1.45%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
2.94
|
212,540
|
|
|
6/3/2014
|
+0.10 / +0.73%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.80
|
2.98
|
204,250
|
|
|
6/2/2014
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
2.96
|
426,310
|
|
|
5/30/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
3.04
|
449,070
|
|
|
5/29/2014
|
-0.50 / -3.40%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
3.07
|
466,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|