Closing price on 8/12/2008
|
|
Open |
41.40 |
High |
41.40 |
Low |
41.40 |
Volume |
1,160 |
Split-adjusted Price |
1.60 |
|
|
NTL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2008
|
+1.20 / +2.99%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
1.60
|
1,160
|
|
8/11/2008
|
+1.10 / +2.81%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
1.55
|
5,350
|
|
8/8/2008
|
+1.10 / +2.89%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
1.51
|
46,540
|
|
8/7/2008
|
+1.10 / +2.98%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
1.47
|
50,110
|
|
8/6/2008
|
+1.00 / +2.79%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.42
|
43,500
|
|
8/5/2008
|
-1.10 / -2.97%
|
35.90
|
36.50
|
35.90
|
35.90
|
35.90
|
1.38
|
166,190
|
|
8/4/2008
|
+1.00 / +2.78%
|
36.80
|
37.00
|
36.00
|
37.00
|
37.00
|
1.43
|
170,180
|
|
8/1/2008
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1.39
|
65,730
|
|
7/31/2008
|
+1.00 / +2.94%
|
34.00
|
35.00
|
33.10
|
35.00
|
35.00
|
1.35
|
173,060
|
|
7/30/2008
|
+0.90 / +2.72%
|
34.00
|
34.00
|
32.20
|
34.00
|
34.00
|
1.31
|
145,630
|
|
7/29/2008
|
+0.90 / +2.80%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
1.28
|
4,710
|
|
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
|
|
|