|
|
Closing price on 8/1/2014
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
190,210 |
| Split-adjusted Price |
3.13 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
3.13
|
190,210
|
|
|
7/31/2014
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
3.17
|
131,640
|
|
|
7/30/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
3.13
|
203,920
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.40
|
3.11
|
300,560
|
|
|
7/28/2014
|
-0.60 / -4.00%
|
14.90
|
15.00
|
14.40
|
14.40
|
14.40
|
3.11
|
842,830
|
|
|
7/25/2014
|
-0.30 / -1.96%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.00
|
3.24
|
725,910
|
|
|
7/24/2014
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
3.30
|
455,280
|
|
|
7/23/2014
|
-0.50 / -3.18%
|
15.50
|
15.60
|
15.20
|
15.20
|
15.20
|
3.28
|
1,462,090
|
|
|
7/22/2014
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
3.39
|
670,550
|
|
|
7/21/2014
|
-0.50 / -3.09%
|
16.00
|
16.10
|
15.60
|
15.70
|
15.70
|
3.39
|
1,630,380
|
|
|
7/18/2014
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.80
|
16.20
|
16.20
|
3.50
|
2,706,510
|
|
|
7/17/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.50
|
15.90
|
15.90
|
3.43
|
889,030
|
|
|
7/16/2014
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.70
|
15.70
|
3.39
|
837,110
|
|
|
7/15/2014
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.70
|
3.39
|
1,171,680
|
|
|
7/14/2014
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
3.37
|
177,280
|
|
|
7/11/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.50
|
15.50
|
3.35
|
351,790
|
|
|
7/10/2014
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.50
|
3.35
|
801,140
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|