|
|
Closing price on 8/31/2011
|
|
| Open |
22.70 |
| High |
23.70 |
| Low |
22.50 |
| Volume |
180,380 |
| Split-adjusted Price |
4.06 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
+0.30 / +1.31%
|
22.70
|
23.70
|
22.50
|
23.20
|
23.20
|
4.06
|
180,380
|
|
|
8/30/2011
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.90
|
4.01
|
290,080
|
|
|
8/29/2011
|
+1.00 / +4.78%
|
21.40
|
21.90
|
20.90
|
21.90
|
21.90
|
3.83
|
131,700
|
|
|
8/26/2011
|
+0.20 / +0.97%
|
21.30
|
21.30
|
20.70
|
20.90
|
20.90
|
3.66
|
131,660
|
|
|
8/25/2011
|
+0.20 / +0.98%
|
20.50
|
21.10
|
19.60
|
20.70
|
20.70
|
3.62
|
209,380
|
|
|
8/24/2011
|
-1.00 / -4.65%
|
21.50
|
22.30
|
20.50
|
20.50
|
20.50
|
3.59
|
266,250
|
|
|
8/23/2011
|
+0.80 / +3.86%
|
20.90
|
21.70
|
20.70
|
21.50
|
21.50
|
3.76
|
190,840
|
|
|
8/22/2011
|
+0.90 / +4.55%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.70
|
3.62
|
138,100
|
|
|
8/19/2011
|
+0.40 / +2.06%
|
19.20
|
20.10
|
18.80
|
19.80
|
19.80
|
3.47
|
344,020
|
|
|
8/18/2011
|
+0.90 / +4.86%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
3.40
|
215,490
|
|
|
8/17/2011
|
+0.80 / +4.52%
|
17.90
|
18.50
|
17.80
|
18.50
|
18.50
|
3.24
|
134,670
|
|
|
8/16/2011
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
3.10
|
62,740
|
|
|
8/15/2011
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
3.06
|
231,640
|
|
|
8/12/2011
|
+0.20 / +1.16%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.50
|
3.06
|
51,100
|
|
|
8/11/2011
|
0.00 / 0.00%
|
16.70
|
17.30
|
16.60
|
17.30
|
17.30
|
3.03
|
78,320
|
|
|
8/10/2011
|
+0.40 / +2.37%
|
17.40
|
17.70
|
17.00
|
17.30
|
17.30
|
3.03
|
152,480
|
|
|
8/9/2011
|
-0.70 / -3.98%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.96
|
89,090
|
|
|
8/8/2011
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.50
|
17.60
|
17.60
|
3.08
|
84,380
|
|
|
8/5/2011
|
+0.50 / +2.84%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.10
|
3.17
|
103,780
|
|
|
8/4/2011
|
+0.80 / +4.76%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.60
|
3.08
|
137,200
|
|
|
8/3/2011
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
2.94
|
115,350
|
|
|
8/2/2011
|
-0.80 / -4.55%
|
17.10
|
17.60
|
16.80
|
16.80
|
16.80
|
2.94
|
249,710
|
|
|
8/1/2011
|
-0.90 / -4.86%
|
18.50
|
19.00
|
17.60
|
17.60
|
17.60
|
3.08
|
119,080
|
|
|
7/29/2011
|
-0.80 / -4.15%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.50
|
3.24
|
99,590
|
|
|
7/28/2011
|
-0.30 / -1.53%
|
19.50
|
20.10
|
19.30
|
19.30
|
19.30
|
3.38
|
51,190
|
|
|
7/27/2011
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.60
|
19.60
|
3.43
|
103,200
|
|
|
7/26/2011
|
-0.20 / -1.01%
|
19.60
|
19.90
|
19.60
|
19.70
|
19.70
|
3.45
|
34,460
|
|
|
7/25/2011
|
-0.10 / -0.50%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
3.48
|
77,340
|
|
|
7/22/2011
|
-0.60 / -2.91%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.00
|
3.50
|
96,710
|
|
|
7/21/2011
|
-0.70 / -3.29%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.60
|
3.61
|
11,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|