|
Closing price on 9/9/2016
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
141,880 |
| Split-adjusted Price |
2.33 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
141,880
|
|
|
9/8/2016
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.45
|
2.35
|
65,140
|
|
|
9/7/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.47
|
2.33
|
107,510
|
|
|
9/6/2016
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.48
|
2.35
|
234,900
|
|
|
9/5/2016
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
202,530
|
|
|
9/1/2016
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.49
|
2.33
|
151,840
|
|
|
8/31/2016
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.56
|
2.35
|
117,320
|
|
|
8/30/2016
|
+0.30 / +3.26%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.52
|
2.35
|
376,570
|
|
|
8/29/2016
|
-0.30 / -3.16%
|
9.50
|
9.60
|
9.20
|
9.20
|
9.43
|
2.28
|
248,910
|
|
|
8/26/2016
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.35
|
194,320
|
|
|
8/25/2016
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.52
|
2.33
|
190,550
|
|
|
8/24/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
2.38
|
111,220
|
|
|
8/23/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.58
|
2.40
|
83,960
|
|
|
8/22/2016
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.61
|
2.35
|
231,460
|
|
|
8/19/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.70
|
9.70
|
2.40
|
223,930
|
|
|
8/18/2016
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.79
|
2.40
|
218,900
|
|
|
8/17/2016
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.74
|
2.43
|
265,710
|
|
|
8/16/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.82
|
2.43
|
444,050
|
|
|
8/15/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
2.43
|
167,760
|
|
|
8/12/2016
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
9.91
|
2.48
|
227,710
|
|
|
8/11/2016
|
+0.20 / +2.06%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.88
|
2.45
|
335,270
|
|
|
8/10/2016
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.65
|
2.40
|
210,980
|
|
|
8/9/2016
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
2.38
|
184,950
|
|
|
8/8/2016
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
2.40
|
244,570
|
|
|
8/5/2016
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.58
|
2.35
|
198,200
|
|
|
8/4/2016
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.68
|
2.38
|
309,210
|
|
|
8/3/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.64
|
2.38
|
419,430
|
|
|
8/2/2016
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.77
|
2.40
|
633,510
|
|
|
8/1/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
2.48
|
476,360
|
|
|
7/29/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.07
|
2.48
|
675,320
|
|
|