|
Closing price on 9/15/2008
|
|
| Open |
61.00 |
| High |
66.50 |
| Low |
61.00 |
| Volume |
219,830 |
| Split-adjusted Price |
2.35 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
-3.00 / -4.69%
|
61.00
|
66.50
|
61.00
|
61.00
|
61.00
|
2.35
|
219,830
|
|
|
9/12/2008
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
2.47
|
6,160
|
|
|
9/11/2008
|
-3.50 / -4.96%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
2.58
|
10,540
|
|
|
9/10/2008
|
-3.50 / -4.73%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
2.72
|
36,590
|
|
|
9/9/2008
|
-3.50 / -4.52%
|
74.00
|
78.00
|
74.00
|
74.00
|
74.00
|
2.85
|
170,370
|
|
|
9/8/2008
|
-4.00 / -4.91%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
2.99
|
107,610
|
|
|
9/5/2008
|
+3.50 / +4.49%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
3.14
|
148,970
|
|
|
9/4/2008
|
+3.50 / +4.70%
|
78.00
|
78.00
|
77.00
|
78.00
|
78.00
|
3.01
|
112,890
|
|
|
9/3/2008
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
2.87
|
29,410
|
|
|
8/29/2008
|
+3.00 / +4.41%
|
71.00
|
71.00
|
69.50
|
71.00
|
71.00
|
2.74
|
382,200
|
|
|
8/28/2008
|
+3.00 / +4.62%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
2.62
|
18,720
|
|
|
8/27/2008
|
+3.00 / +4.84%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
2.51
|
2,710
|
|
|
8/26/2008
|
+2.50 / +4.20%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
2.39
|
100
|
|
|
8/25/2008
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
2.29
|
4,060
|
|
|
8/22/2008
|
+2.50 / +4.59%
|
54.50
|
57.00
|
54.50
|
57.00
|
57.00
|
2.20
|
680
|
|
|
8/21/2008
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
2.10
|
50
|
|
|
8/20/2008
|
+2.40 / +4.84%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
2.01
|
6,270
|
|
|
8/19/2008
|
+2.30 / +4.86%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
1.91
|
2,160
|
|
|
8/18/2008
|
+2.20 / +4.88%
|
47.30
|
47.30
|
47.30
|
47.30
|
47.30
|
1.82
|
8,900
|
|
|
8/15/2008
|
+1.30 / +2.97%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
1.74
|
43,870
|
|
|
8/14/2008
|
+1.20 / +2.82%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
1.69
|
800
|
|
|
8/13/2008
|
+1.20 / +2.90%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
1.64
|
1,500
|
|
|
8/12/2008
|
+1.20 / +2.99%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
1.60
|
1,160
|
|
|
8/11/2008
|
+1.10 / +2.81%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
1.55
|
5,350
|
|
|
8/8/2008
|
+1.10 / +2.89%
|
39.10
|
39.10
|
39.10
|
39.10
|
39.10
|
1.51
|
46,540
|
|
|
8/7/2008
|
+1.10 / +2.98%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
1.47
|
50,110
|
|
|
8/6/2008
|
+1.00 / +2.79%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
1.42
|
43,500
|
|
|
8/5/2008
|
-1.10 / -2.97%
|
35.90
|
36.50
|
35.90
|
35.90
|
35.90
|
1.38
|
166,190
|
|
|
8/4/2008
|
+1.00 / +2.78%
|
36.80
|
37.00
|
36.00
|
37.00
|
37.00
|
1.43
|
170,180
|
|
|
8/1/2008
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
1.39
|
65,730
|
|
|