|
|
Closing price on 9/5/2012
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
122,220 |
| Split-adjusted Price |
3.31 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.30
|
16.40
|
16.40
|
3.31
|
122,220
|
|
|
9/4/2012
|
0.00 / 0.00%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
3.44
|
79,110
|
|
|
8/31/2012
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.90
|
17.00
|
17.00
|
3.44
|
83,330
|
|
|
8/30/2012
|
0.00 / 0.00%
|
17.30
|
17.70
|
16.80
|
17.20
|
17.20
|
3.48
|
198,690
|
|
|
8/29/2012
|
+0.80 / +4.88%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.48
|
331,200
|
|
|
8/28/2012
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.31
|
283,670
|
|
|
8/27/2012
|
-0.90 / -4.97%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.48
|
302,330
|
|
|
8/24/2012
|
0.00 / 0.00%
|
17.20
|
18.80
|
17.20
|
18.10
|
18.10
|
3.66
|
721,320
|
|
|
8/23/2012
|
-0.90 / -4.74%
|
18.40
|
18.60
|
18.10
|
18.10
|
18.10
|
3.66
|
278,340
|
|
|
8/22/2012
|
-1.00 / -5.00%
|
19.00
|
19.90
|
19.00
|
19.00
|
19.00
|
3.84
|
675,720
|
|
|
8/21/2012
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.04
|
475,730
|
|
|
8/20/2012
|
+1.00 / +5.00%
|
20.40
|
21.00
|
20.10
|
21.00
|
21.00
|
4.24
|
317,520
|
|
|
8/17/2012
|
+0.30 / +1.52%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
101,600
|
|
|
8/16/2012
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
3.98
|
66,690
|
|
|
8/15/2012
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
69,420
|
|
|
8/14/2012
|
+0.30 / +1.52%
|
20.00
|
20.20
|
19.80
|
20.00
|
20.00
|
4.04
|
102,640
|
|
|
8/13/2012
|
-0.30 / -1.50%
|
19.80
|
20.10
|
19.70
|
19.70
|
19.70
|
3.98
|
102,480
|
|
|
8/10/2012
|
-0.40 / -1.96%
|
20.50
|
20.60
|
20.00
|
20.00
|
20.00
|
4.04
|
99,950
|
|
|
8/9/2012
|
+0.20 / +0.99%
|
20.20
|
20.70
|
20.20
|
20.40
|
20.40
|
4.12
|
123,400
|
|
|
8/8/2012
|
+0.20 / +1.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.20
|
4.08
|
79,360
|
|
|
8/7/2012
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
4.04
|
122,570
|
|
|
8/6/2012
|
+0.70 / +3.61%
|
19.80
|
20.30
|
19.60
|
20.10
|
20.10
|
4.06
|
157,280
|
|
|
8/3/2012
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.40
|
19.40
|
19.40
|
3.92
|
40,850
|
|
|
8/2/2012
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.60
|
19.60
|
3.96
|
81,240
|
|
|
8/1/2012
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.20
|
19.60
|
19.60
|
3.96
|
87,420
|
|
|
7/31/2012
|
+0.20 / +1.02%
|
19.60
|
20.10
|
19.60
|
19.80
|
19.80
|
4.00
|
72,940
|
|
|
7/30/2012
|
-0.40 / -2.00%
|
19.70
|
20.20
|
19.60
|
19.60
|
19.60
|
3.96
|
150,230
|
|
|
7/27/2012
|
-0.50 / -2.44%
|
20.50
|
20.80
|
20.00
|
20.00
|
20.00
|
4.04
|
229,990
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.00
|
20.50
|
20.50
|
4.14
|
190,630
|
|
|
7/25/2012
|
-0.40 / -1.92%
|
20.00
|
21.10
|
20.00
|
20.40
|
20.40
|
4.12
|
119,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|