|
|
Closing price on 9/19/2014
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
136,690 |
| Split-adjusted Price |
3.33 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
3.33
|
136,690
|
|
|
9/18/2014
|
-0.10 / -0.65%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.40
|
3.33
|
623,400
|
|
|
9/17/2014
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
3.35
|
1,156,900
|
|
|
9/16/2014
|
-0.20 / -1.29%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.30
|
3.30
|
507,470
|
|
|
9/15/2014
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
3.35
|
532,490
|
|
|
9/12/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.70
|
3.39
|
356,220
|
|
|
9/11/2014
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.70
|
3.39
|
441,440
|
|
|
9/10/2014
|
+0.60 / +4.00%
|
15.10
|
15.60
|
15.00
|
15.60
|
15.60
|
3.37
|
1,281,690
|
|
|
9/9/2014
|
-0.90 / -5.66%
|
16.00
|
16.00
|
14.90
|
15.00
|
15.00
|
3.24
|
926,560
|
|
|
9/8/2014
|
-0.30 / -1.85%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
3.43
|
949,230
|
|
|
9/5/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.20
|
3.50
|
766,570
|
|
|
9/4/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
3.50
|
641,170
|
|
|
9/3/2014
|
+0.50 / +3.16%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
3.52
|
1,398,530
|
|
|
8/29/2014
|
+0.40 / +2.60%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
3.41
|
814,540
|
|
|
8/28/2014
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.40
|
15.40
|
3.33
|
502,420
|
|
|
8/27/2014
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
3.33
|
702,620
|
|
|
8/26/2014
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.50
|
15.60
|
15.60
|
3.37
|
889,200
|
|
|
8/25/2014
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
3.35
|
637,000
|
|
|
8/22/2014
|
+0.50 / +3.38%
|
14.90
|
15.40
|
14.90
|
15.30
|
15.30
|
3.30
|
1,149,520
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
3.20
|
280,300
|
|
|
8/20/2014
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
3.20
|
226,070
|
|
|
8/19/2014
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
3.17
|
284,710
|
|
|
8/18/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.80
|
14.80
|
3.20
|
300,440
|
|
|
8/15/2014
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
3.20
|
386,990
|
|
|
8/14/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
3.22
|
255,260
|
|
|
8/13/2014
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
3.22
|
230,490
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.70
|
3.17
|
171,970
|
|
|
8/11/2014
|
-0.30 / -2.00%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
3.17
|
90,780
|
|
|
8/8/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.00
|
15.00
|
3.24
|
325,210
|
|
|
8/7/2014
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
3.22
|
298,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|