|
Closing price on 8/3/2017
|
|
| Open |
9.87 |
| High |
9.97 |
| Low |
9.78 |
| Volume |
302,140 |
| Split-adjusted Price |
2.45 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
+0.13 / +1.33%
|
9.87
|
9.97
|
9.78
|
9.90
|
9.93
|
2.45
|
302,140
|
|
|
8/2/2017
|
-0.05 / -0.51%
|
9.82
|
9.82
|
9.73
|
9.77
|
9.77
|
2.42
|
122,420
|
|
|
8/1/2017
|
-0.18 / -1.80%
|
9.95
|
9.96
|
9.82
|
9.82
|
9.89
|
2.43
|
176,450
|
|
|
7/31/2017
|
-0.30 / -2.91%
|
10.40
|
10.40
|
9.90
|
10.00
|
9.98
|
2.48
|
349,340
|
|
|
7/28/2017
|
+0.20 / +1.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.37
|
2.55
|
610,580
|
|
|
7/27/2017
|
+0.12 / +1.20%
|
9.98
|
10.15
|
9.98
|
10.10
|
10.07
|
2.50
|
851,390
|
|
|
7/26/2017
|
+0.21 / +2.15%
|
9.77
|
10.00
|
9.77
|
9.98
|
9.85
|
2.47
|
547,470
|
|
|
7/25/2017
|
+0.02 / +0.21%
|
9.75
|
9.80
|
9.72
|
9.77
|
9.75
|
2.42
|
124,140
|
|
|
7/24/2017
|
+0.01 / +0.10%
|
9.75
|
9.84
|
9.70
|
9.75
|
9.78
|
2.42
|
438,610
|
|
|
7/21/2017
|
+0.02 / +0.21%
|
9.72
|
9.80
|
9.71
|
9.74
|
9.75
|
2.41
|
180,940
|
|
|
7/20/2017
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.71
|
9.72
|
9.76
|
2.41
|
135,050
|
|
|
7/19/2017
|
+0.08 / +0.82%
|
9.73
|
9.82
|
9.73
|
9.80
|
9.78
|
2.43
|
256,610
|
|
|
7/18/2017
|
-0.08 / -0.82%
|
9.80
|
9.80
|
9.70
|
9.72
|
9.73
|
2.41
|
175,490
|
|
|
7/17/2017
|
-0.10 / -1.01%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.85
|
2.43
|
445,870
|
|
|
7/14/2017
|
-0.09 / -0.90%
|
9.86
|
9.98
|
9.86
|
9.90
|
9.91
|
2.45
|
91,050
|
|
|
7/13/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.85
|
9.99
|
9.93
|
2.48
|
181,460
|
|
|
7/12/2017
|
+0.20 / +2.04%
|
9.90
|
10.15
|
9.76
|
10.00
|
9.95
|
2.48
|
256,620
|
|
|
7/11/2017
|
+0.13 / +1.34%
|
9.80
|
9.80
|
9.65
|
9.80
|
9.72
|
2.43
|
352,020
|
|
|
7/10/2017
|
-0.21 / -2.13%
|
9.88
|
9.90
|
9.66
|
9.67
|
9.77
|
2.40
|
260,470
|
|
|
7/7/2017
|
-0.22 / -2.18%
|
10.10
|
10.10
|
9.88
|
9.88
|
9.98
|
2.45
|
249,410
|
|
|
7/6/2017
|
-0.05 / -0.49%
|
10.05
|
10.30
|
10.05
|
10.10
|
10.17
|
2.50
|
209,230
|
|
|
7/5/2017
|
+0.35 / +3.57%
|
9.80
|
10.30
|
9.80
|
10.15
|
10.00
|
2.52
|
397,440
|
|
|
7/4/2017
|
-0.10 / -1.01%
|
9.90
|
9.92
|
9.75
|
9.80
|
9.83
|
2.43
|
178,260
|
|
|
7/3/2017
|
+0.05 / +0.51%
|
9.84
|
9.99
|
9.84
|
9.90
|
9.92
|
2.45
|
195,020
|
|
|
6/30/2017
|
-0.03 / -0.30%
|
9.82
|
9.90
|
9.81
|
9.85
|
9.84
|
2.44
|
251,790
|
|
|
6/29/2017
|
+0.23 / +2.38%
|
9.65
|
9.88
|
9.65
|
9.88
|
9.77
|
2.45
|
887,220
|
|
|
6/28/2017
|
-0.03 / -0.31%
|
9.65
|
9.70
|
9.65
|
9.65
|
9.68
|
2.39
|
155,750
|
|
|
6/27/2017
|
+0.02 / +0.21%
|
9.70
|
9.82
|
9.66
|
9.68
|
9.71
|
2.40
|
259,510
|
|
|
6/26/2017
|
-0.06 / -0.62%
|
9.70
|
9.75
|
9.65
|
9.66
|
9.69
|
2.39
|
107,930
|
|
|
6/23/2017
|
-0.06 / -0.61%
|
9.65
|
9.78
|
9.65
|
9.72
|
9.69
|
2.41
|
595,630
|
|
|