|
Closing price on 8/5/2009
|
|
| Open |
81.00 |
| High |
82.50 |
| Low |
80.50 |
| Volume |
161,030 |
| Split-adjusted Price |
3.38 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
+1.50 / +1.85%
|
81.00
|
82.50
|
80.50
|
82.50
|
82.50
|
3.38
|
161,030
|
|
|
8/4/2009
|
+0.50 / +0.62%
|
82.50
|
82.50
|
81.00
|
81.00
|
81.00
|
3.32
|
80,490
|
|
|
8/3/2009
|
-0.50 / -0.62%
|
80.00
|
83.50
|
80.00
|
80.50
|
80.50
|
3.30
|
122,700
|
|
|
7/31/2009
|
+3.00 / +3.85%
|
79.50
|
81.50
|
79.00
|
81.00
|
81.00
|
3.32
|
104,580
|
|
|
7/30/2009
|
-2.00 / -2.50%
|
79.00
|
79.50
|
77.00
|
78.00
|
78.00
|
3.20
|
98,330
|
|
|
7/29/2009
|
-2.00 / -2.44%
|
82.00
|
82.50
|
79.00
|
80.00
|
80.00
|
3.28
|
132,060
|
|
|
7/28/2009
|
+2.50 / +3.14%
|
83.00
|
83.00
|
82.00
|
82.00
|
82.00
|
3.36
|
607,900
|
|
|
7/27/2009
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
3.26
|
51,730
|
|
|
7/24/2009
|
+3.50 / +4.83%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
3.12
|
46,930
|
|
|
7/23/2009
|
+3.00 / +4.32%
|
69.00
|
72.50
|
69.00
|
72.50
|
72.50
|
2.97
|
102,870
|
|
|
7/22/2009
|
+1.00 / +1.46%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.50
|
2.85
|
48,860
|
|
|
7/21/2009
|
0.00 / 0.00%
|
69.50
|
69.50
|
67.50
|
68.50
|
68.50
|
2.81
|
155,700
|
|
|
7/20/2009
|
-3.50 / -4.86%
|
69.00
|
70.00
|
68.50
|
68.50
|
68.50
|
2.81
|
173,560
|
|
|
7/17/2009
|
-2.00 / -2.70%
|
74.00
|
74.00
|
72.00
|
72.00
|
72.00
|
2.95
|
82,070
|
|
|
7/16/2009
|
+1.00 / +1.37%
|
75.00
|
75.00
|
73.00
|
74.00
|
74.00
|
3.04
|
89,680
|
|
|
7/15/2009
|
+1.50 / +2.10%
|
71.50
|
74.00
|
71.50
|
73.00
|
73.00
|
3.00
|
84,210
|
|
|
7/14/2009
|
-1.50 / -2.05%
|
73.50
|
73.50
|
70.50
|
71.50
|
71.50
|
2.93
|
139,810
|
|
|
7/13/2009
|
-2.50 / -3.31%
|
75.50
|
75.50
|
72.00
|
73.00
|
73.00
|
3.00
|
134,290
|
|
|
7/10/2009
|
-3.50 / -4.43%
|
79.00
|
79.00
|
75.50
|
75.50
|
75.50
|
3.10
|
190,970
|
|
|
7/9/2009
|
-1.50 / -1.86%
|
80.50
|
81.00
|
78.50
|
79.00
|
79.00
|
3.24
|
83,860
|
|
|
7/8/2009
|
0.00 / 0.00%
|
79.00
|
84.50
|
78.50
|
80.50
|
80.50
|
3.30
|
229,140
|
|
|
7/7/2009
|
+3.50 / +4.55%
|
80.50
|
80.50
|
78.00
|
80.50
|
80.50
|
3.30
|
575,340
|
|
|
7/6/2009
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
3.16
|
8,610
|
|
|
7/3/2009
|
+3.50 / +5.00%
|
72.00
|
73.50
|
70.00
|
73.50
|
73.50
|
3.02
|
269,920
|
|
|
7/2/2009
|
-2.50 / -3.45%
|
72.00
|
75.00
|
69.00
|
70.00
|
70.00
|
2.87
|
278,510
|
|
|
7/1/2009
|
-3.50 / -4.61%
|
72.50
|
73.00
|
72.50
|
72.50
|
72.50
|
2.97
|
202,260
|
|
|
6/30/2009
|
-4.00 / -5.00%
|
80.00
|
80.00
|
76.00
|
76.00
|
76.00
|
3.12
|
117,980
|
|
|
6/29/2009
|
+3.00 / +3.90%
|
74.50
|
80.50
|
74.50
|
80.00
|
80.00
|
3.28
|
210,420
|
|
|
6/26/2009
|
-4.00 / -4.94%
|
77.50
|
80.00
|
77.00
|
77.00
|
77.00
|
3.16
|
374,700
|
|
|
6/25/2009
|
-4.00 / -4.71%
|
83.50
|
84.00
|
81.00
|
81.00
|
81.00
|
3.32
|
321,740
|
|
|