|
|
Closing price on 8/3/2012
|
|
| Open |
19.60 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
40,850 |
| Split-adjusted Price |
3.92 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2012
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.40
|
3.92
|
40,850
|
|
|
8/2/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
3.96
|
81,240
|
|
|
8/1/2012
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.60
|
3.96
|
87,420
|
|
|
7/31/2012
|
+0.20 / +1.02%
|
19.60
|
20.10
|
19.60
|
19.80
|
19.80
|
4.00
|
72,940
|
|
|
7/30/2012
|
-0.40 / -2.00%
|
19.70
|
20.20
|
19.60
|
19.60
|
19.60
|
3.96
|
150,230
|
|
|
7/27/2012
|
-0.50 / -2.44%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.00
|
4.04
|
229,990
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.00
|
20.50
|
20.50
|
4.14
|
190,630
|
|
|
7/25/2012
|
-0.40 / -1.92%
|
20.00
|
21.10
|
20.00
|
20.40
|
20.40
|
4.12
|
119,830
|
|
|
7/24/2012
|
-0.70 / -3.26%
|
21.00
|
21.50
|
20.70
|
20.80
|
20.80
|
4.20
|
210,400
|
|
|
7/23/2012
|
-0.90 / -4.02%
|
22.40
|
22.60
|
21.50
|
21.50
|
21.50
|
4.34
|
161,660
|
|
|
7/20/2012
|
-0.30 / -1.32%
|
23.20
|
23.30
|
22.40
|
22.40
|
22.40
|
4.53
|
286,130
|
|
|
7/19/2012
|
+0.90 / +4.13%
|
21.50
|
22.80
|
21.50
|
22.70
|
22.70
|
4.59
|
269,580
|
|
|
7/18/2012
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.80
|
4.41
|
261,730
|
|
|
7/17/2012
|
+0.80 / +3.83%
|
20.60
|
21.90
|
20.60
|
21.70
|
21.70
|
4.38
|
143,370
|
|
|
7/16/2012
|
-0.10 / -0.48%
|
21.00
|
21.70
|
20.50
|
20.90
|
20.90
|
4.22
|
234,540
|
|
|
7/13/2012
|
+1.00 / +5.00%
|
20.20
|
21.00
|
20.10
|
21.00
|
21.00
|
4.24
|
569,770
|
|
|
7/12/2012
|
+0.20 / +1.01%
|
20.00
|
20.30
|
19.80
|
20.00
|
20.00
|
4.04
|
115,780
|
|
|
7/11/2012
|
+0.40 / +2.06%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.80
|
4.00
|
49,150
|
|
|
7/10/2012
|
0.00 / 0.00%
|
19.10
|
19.70
|
19.10
|
19.40
|
19.40
|
3.92
|
194,120
|
|
|
7/9/2012
|
-1.00 / -4.90%
|
20.00
|
20.40
|
19.40
|
19.40
|
19.40
|
3.92
|
78,150
|
|
|
7/6/2012
|
+0.60 / +3.03%
|
20.20
|
20.70
|
19.80
|
20.40
|
20.40
|
4.12
|
311,430
|
|
|
7/5/2012
|
+0.70 / +3.66%
|
19.50
|
19.80
|
18.70
|
19.80
|
19.80
|
4.00
|
113,260
|
|
|
7/4/2012
|
+0.10 / +0.53%
|
19.00
|
19.90
|
19.00
|
19.10
|
19.10
|
3.86
|
176,550
|
|
|
7/3/2012
|
-1.00 / -5.00%
|
19.50
|
20.10
|
19.00
|
19.00
|
19.00
|
3.84
|
349,690
|
|
|
7/2/2012
|
-0.80 / -3.85%
|
20.80
|
21.50
|
20.00
|
20.00
|
20.00
|
4.04
|
221,610
|
|
|
6/29/2012
|
+0.90 / +4.52%
|
20.10
|
20.80
|
20.00
|
20.80
|
20.80
|
4.20
|
144,730
|
|
|
6/28/2012
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.20
|
19.90
|
19.90
|
4.02
|
210,950
|
|
|
6/27/2012
|
-0.70 / -3.38%
|
21.00
|
21.10
|
20.00
|
20.00
|
20.00
|
4.04
|
161,670
|
|
|
6/26/2012
|
-0.90 / -4.17%
|
21.10
|
21.40
|
20.70
|
20.70
|
20.70
|
4.18
|
212,100
|
|
|
6/25/2012
|
-1.00 / -4.42%
|
22.60
|
22.80
|
21.60
|
21.60
|
21.60
|
4.36
|
279,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|