|
Closing price on 8/19/2009
|
|
| Open |
94.50 |
| High |
98.00 |
| Low |
94.00 |
| Volume |
255,150 |
| Split-adjusted Price |
3.77 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+3.00 / +3.17%
|
94.50
|
98.00
|
94.00
|
97.50
|
97.50
|
3.77
|
255,150
|
|
|
8/18/2009
|
+1.00 / +1.07%
|
93.00
|
96.00
|
93.00
|
94.50
|
94.50
|
3.65
|
224,670
|
|
|
8/17/2009
|
-4.50 / -4.59%
|
96.00
|
99.00
|
93.50
|
93.50
|
93.50
|
3.62
|
363,910
|
|
|
8/14/2009
|
+4.50 / +4.81%
|
91.50
|
98.00
|
91.50
|
98.00
|
98.00
|
3.79
|
369,840
|
|
|
8/13/2009
|
-4.50 / -4.59%
|
101.00
|
102.00
|
93.50
|
93.50
|
93.50
|
3.62
|
558,430
|
|
|
8/12/2009
|
+4.50 / +4.81%
|
97.00
|
98.00
|
96.50
|
98.00
|
98.00
|
3.79
|
353,160
|
|
|
8/11/2009
|
+4.00 / +4.47%
|
92.00
|
93.50
|
90.50
|
93.50
|
93.50
|
3.62
|
427,960
|
|
|
8/10/2009
|
+4.00 / +4.68%
|
87.50
|
89.50
|
85.50
|
89.50
|
89.50
|
3.46
|
414,230
|
|
|
8/7/2009
|
0.00 / 0.00%
|
86.00
|
86.00
|
85.00
|
85.50
|
85.50
|
3.31
|
123,260
|
|
|
8/6/2009
|
+3.00 / +3.64%
|
82.50
|
86.50
|
82.50
|
85.50
|
85.50
|
3.31
|
386,490
|
|
|
8/5/2009
|
+1.50 / +1.85%
|
81.00
|
82.50
|
80.50
|
82.50
|
82.50
|
3.19
|
161,030
|
|
|
8/4/2009
|
+0.50 / +0.62%
|
82.50
|
82.50
|
81.00
|
81.00
|
81.00
|
3.13
|
80,490
|
|
|
8/3/2009
|
-0.50 / -0.62%
|
80.00
|
83.50
|
80.00
|
80.50
|
80.50
|
3.11
|
122,700
|
|
|
7/31/2009
|
+3.00 / +3.85%
|
79.50
|
81.50
|
79.00
|
81.00
|
81.00
|
3.13
|
104,580
|
|
|
7/30/2009
|
-2.00 / -2.50%
|
79.00
|
79.50
|
77.00
|
78.00
|
78.00
|
3.02
|
98,330
|
|
|
7/29/2009
|
-2.00 / -2.44%
|
82.00
|
82.50
|
79.00
|
80.00
|
80.00
|
3.09
|
132,060
|
|
|
7/28/2009
|
+2.50 / +3.14%
|
83.00
|
83.00
|
82.00
|
82.00
|
82.00
|
3.17
|
607,900
|
|
|
7/27/2009
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
3.07
|
51,730
|
|
|
7/24/2009
|
+3.50 / +4.83%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
2.94
|
46,930
|
|
|
7/23/2009
|
+3.00 / +4.32%
|
69.00
|
72.50
|
69.00
|
72.50
|
72.50
|
2.80
|
102,870
|
|
|
7/22/2009
|
+1.00 / +1.46%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
2.69
|
48,860
|
|
|
7/21/2009
|
0.00 / 0.00%
|
69.50
|
69.50
|
67.50
|
68.50
|
68.50
|
2.65
|
155,700
|
|
|
7/20/2009
|
-3.50 / -4.86%
|
69.00
|
70.00
|
68.50
|
68.50
|
68.50
|
2.65
|
173,560
|
|
|
7/17/2009
|
-2.00 / -2.70%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
2.78
|
82,070
|
|
|
7/16/2009
|
+1.00 / +1.37%
|
75.00
|
75.00
|
73.00
|
74.00
|
74.00
|
2.86
|
89,680
|
|
|
7/15/2009
|
+1.50 / +2.10%
|
71.50
|
74.00
|
71.50
|
73.00
|
73.00
|
2.82
|
84,210
|
|
|
7/14/2009
|
-1.50 / -2.05%
|
73.50
|
73.50
|
70.50
|
71.50
|
71.50
|
2.77
|
139,810
|
|
|
7/13/2009
|
-2.50 / -3.31%
|
75.50
|
75.50
|
72.00
|
73.00
|
73.00
|
2.82
|
134,290
|
|
|
7/10/2009
|
-3.50 / -4.43%
|
79.00
|
79.00
|
75.50
|
75.50
|
75.50
|
2.92
|
190,970
|
|
|
7/9/2009
|
-1.50 / -1.86%
|
80.50
|
81.00
|
78.50
|
79.00
|
79.00
|
3.06
|
83,860
|
|
|