Nortel Inversora SA Historical Stock Prices

NTL 
$20.45
*  
0.16
0.79%
Get NTL Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading NTL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.85  20.50  19.85  20.45 6,554
05/06/2015 19.97 20.5 19.85 20.45 6,554
05/05/2015 20.49 20.49 20.16 20.29 325
05/04/2015 20.48 20.48 20.48 20.48 212
05/01/2015 20.38 20.38 20.38 20.38 00
04/30/2015 20.5 20.5 20 20.38 833
04/29/2015 20.9 20.9 20.6 20.6 819
04/28/2015 20.99 21.355 20.91 20.97 2,826
04/27/2015 21.09 21.09 21.09 21.09 117
04/24/2015 21.64 21.64 21.64 21.64 186
04/23/2015 20.93 21.48 20.93 21.48 473
04/22/2015 21.68 21.7 21.21 21.21 610
04/21/2015 21.34 21.63 21.17 21.17 479
04/20/2015 20.93 21.13 20.5 21.05 656
04/17/2015 21.02 21.09 20.72 20.72 860
04/16/2015 21.78 21.78 21.06 21.06 1,284
04/15/2015 22.05 22.05 21.25 21.25 2,246
04/14/2015 22.1 22.1 22.1 22.1 360
04/13/2015 22.27 22.27 22.1 22.1 1,110
04/10/2015 22.38 22.38 22.38 22.38 257
04/09/2015 22.17 22.4 22.06 22.06 1,177
04/08/2015 21.35 22.31 21.35 22.31 2,200
04/07/2015 22.35 22.43 22.28 22.43 1,111
04/06/2015 22.56 22.58 22.31 22.33 3,491
04/02/2015 22.26 22.28 22.16 22.22 2,718
04/01/2015 22 23.21 21.76 22.4 4,177
03/31/2015 22.71 23 22.58 22.58 1,543
03/30/2015 22.8 22.8 22.6 22.6 688
03/27/2015 22.73 22.75 22.4 22.68 1,620
03/26/2015 22.66 22.66 22.05 22.26 2,622
03/25/2015 23.9 23.9 22.96 23.4 929
03/24/2015 23.32 23.44 22.99 23.43 1,005
03/23/2015 24.6 24.64 23.72 23.72 1,435
03/20/2015 24.968 24.968 24.94 24.94 921
03/19/2015 25.335 25.335 24.83 24.886 1,938
03/18/2015 24.61 25.15 24.28 25.14 1,540
03/17/2015 24.01 25.1 24.01 25.02 8,432
03/16/2015 22.39 23.37 22.21 23.37 18,735
03/13/2015 22.85 22.85 22.58 22.66 1,650
03/12/2015 22.45 23.51 22.43 22.8944 12,442
03/11/2015 22.25 22.5 22.18 22.5 6,280
03/10/2015 22 22.13 22 22.13 2,771
03/09/2015 22.09 22.21 22.09 22.15 25,531
03/06/2015 22.25 22.5 22.25 22.43 3,946
03/05/2015 22.52 22.52 21.82 22.22 10,757
03/04/2015 22.318 22.424 22.27 22.27 1,613
03/03/2015 22.41 22.44 22.26 22.3 4,330
03/02/2015 23.04 23.04 22.23 22.24 3,595
02/27/2015 22.95 22.95 22.32 22.85 11,493
02/26/2015 22.74 22.8336 22.51 22.8 5,685
02/25/2015 22.95 23.25 22.92 22.99 20,319
02/24/2015 23.04 23.15 22.84 22.99 6,866
02/23/2015 22.98 23.2 22.89 22.95 15,201
02/20/2015 22.9 23.22 22.82 22.82 4,335
02/19/2015 22.54 22.55 22.53 22.53 1,340
02/18/2015 22.26 22.26 22.26 22.26 00
02/17/2015 23.04 23.04 22.1 22.26 11,224
02/13/2015 22.48 22.97 22.48 22.97 1,140
02/12/2015 22.13 22.13 22.12 22.13 1,054
02/11/2015 22.26 22.4 22.26 22.4 353
02/10/2015 22 22 21.88 21.88 736
02/09/2015 21.89 21.94 21.89 21.9 628
02/06/2015 21.79 21.79 21.781 21.781 369
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?