|
|
Closing price on 8/5/2011
|
|
| Open |
17.70 |
| High |
18.30 |
| Low |
17.70 |
| Volume |
103,780 |
| Split-adjusted Price |
3.17 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2011
|
+1.00 / +4.93%
|
20.30
|
21.30
|
20.00
|
21.30
|
21.30
|
3.73
|
49,030
|
|
|
7/19/2011
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
3.55
|
28,120
|
|
|
7/18/2011
|
-0.50 / -2.40%
|
20.40
|
20.50
|
20.20
|
20.30
|
20.30
|
3.55
|
32,600
|
|
|
7/15/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.80
|
3.64
|
23,060
|
|
|
7/14/2011
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.00
|
20.80
|
20.80
|
3.64
|
41,900
|
|
|
7/13/2011
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.80
|
3.64
|
36,020
|
|
|
7/12/2011
|
-0.60 / -2.80%
|
21.30
|
21.30
|
20.80
|
20.80
|
20.80
|
3.64
|
39,490
|
|
|
7/11/2011
|
-0.10 / -0.47%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.40
|
3.75
|
31,950
|
|
|
7/8/2011
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.20
|
21.50
|
21.50
|
3.76
|
37,410
|
|
|
7/7/2011
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.70
|
3.80
|
10,830
|
|
|
7/6/2011
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.60
|
21.70
|
21.70
|
3.80
|
53,810
|
|
|
7/5/2011
|
+0.30 / +1.40%
|
22.20
|
22.40
|
21.40
|
21.70
|
21.70
|
3.80
|
114,710
|
|
|
7/4/2011
|
-0.30 / -1.38%
|
21.70
|
22.00
|
21.40
|
21.40
|
21.40
|
3.75
|
15,830
|
|
|
7/1/2011
|
-0.80 / -3.56%
|
21.90
|
22.00
|
21.60
|
21.70
|
21.70
|
3.80
|
25,830
|
|
|
6/30/2011
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.10
|
22.50
|
22.50
|
3.94
|
34,430
|
|
|
6/29/2011
|
-0.80 / -3.36%
|
23.90
|
23.90
|
22.80
|
23.00
|
23.00
|
4.03
|
84,730
|
|
|
6/28/2011
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.30
|
23.80
|
23.80
|
4.17
|
54,450
|
|
|
6/27/2011
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.80
|
23.90
|
23.90
|
4.18
|
26,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|