|
Closing price on 9/24/2008
|
|
| Open |
57.00 |
| High |
60.00 |
| Low |
57.00 |
| Volume |
70,130 |
| Split-adjusted Price |
2.26 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-1.50 / -2.50%
|
57.00
|
60.00
|
57.00
|
58.50
|
58.50
|
2.26
|
70,130
|
|
|
9/23/2008
|
+2.00 / +3.45%
|
56.00
|
60.50
|
56.00
|
60.00
|
60.00
|
2.31
|
287,810
|
|
|
9/22/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.24
|
11,320
|
|
|
9/19/2008
|
+2.50 / +4.72%
|
55.50
|
55.50
|
54.50
|
55.50
|
55.50
|
2.14
|
181,610
|
|
|
9/18/2008
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
2.04
|
2,020
|
|
|
9/17/2008
|
-2.50 / -4.31%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
2.14
|
980
|
|
|
9/16/2008
|
-3.00 / -4.92%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
2.24
|
23,620
|
|
|
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
|
|
|