Nortel Inversora SA Historical Stock Prices

NTL 
$22.88
*  
0.15
0.66%
Get NTL Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading NTL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    NTL Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.64  23.13  21.55  22.88 9,735
07/29/2014 22.73 23.13 21.55 22.88 9,735
07/28/2014 23 23.39 22.559 22.73 8,847
07/25/2014 23.237 23.63 23.05 23.05 4,626
07/24/2014 23.76 24.0761 23.31 23.89 10,263
07/23/2014 23.65 23.85 23.25 23.76 21,192
07/22/2014 24.23 24.33 23.4 24.04 20,618
07/21/2014 24.25 24.96 23.08 23.66 11,962
07/18/2014 23.74 24.75 23.5961 24.26 10,183
07/17/2014 23.85 24.48 23.47 24 16,063
07/16/2014 24.39 24.73 24.046 24.15 6,030
07/15/2014 23.55 24.67 23.55 24.01 16,192
07/14/2014 23.89 24.39 23.51 24.19 22,972
07/11/2014 23.69 24 23.6 23.89 12,131
07/10/2014 24 24 23.36 23.99 38,427
07/09/2014 23.5 24.4 23.34 23.91 30,891
07/08/2014 24.798 24.798 23.12 23.71 20,886
07/07/2014 24.66 25.22 22.29 23.87 12,635
07/03/2014 24.94 24.97 24.485 24.67 4,327
07/02/2014 25.94 25.99 25.31 25.31 11,221
07/01/2014 25.48 25.66 25.06 25.5 9,996
06/30/2014 24.25 25.49 24.25 25.49 11,549
06/27/2014 24.29 24.6999 24.29 24.66 4,767
06/26/2014 22.85 25.21 22.85 24.38 23,424
06/25/2014 24.31 24.655 22.76 23.68 90,295
06/24/2014 22.58 24.46 22.58 24.03 13,552
06/23/2014 21.7 22.79 21.05 22.45 19,775
06/20/2014 21.78 22.1499 21.61 21.83 22,064
06/19/2014 21.14 21.96 21.0001 21.46 14,019
06/18/2014 23.09 23.12 22.3601 22.54 19,688
06/17/2014 23.84 23.98 22.85 23 19,409
06/16/2014 24.9 25.38 23.8 24.2 29,414
06/13/2014 25.24 26.28 25.03 25.03 19,544
06/12/2014 25.9 26.37 24.4601 25.09 12,883
06/11/2014 26.05 26.2297 25.81 25.81 10,836
06/10/2014 25.77 26.1525 25.15 25.91 14,179
06/09/2014 24.96 26.04 24.57 25.78 24,231
06/06/2014 23.17 25.01 22.99 24.96 15,604
06/05/2014 23.93 23.98 23.04 23.6 389,431
06/04/2014 22.28 23.24 22.28 23.2 15,951
06/03/2014 20.86 22.22 20.784 22.21 11,142
06/02/2014 21.3 21.3 20.5999 20.86 8,454
05/30/2014 21.4 21.4 20.8 21 5,263
05/29/2014 20.59 21 20.56 21 7,122
05/28/2014 19.91 20.42 19.91 20.3495 4,380
05/27/2014 20.089 20.77 20.075 20.43 9,515
05/23/2014 20.06 20.9999 19.93 20.8 2,030
05/22/2014 20.14 20.65 19.9 20.65 6,824
05/21/2014 19.71 20.35 19.45 20.35 10,706
05/20/2014 20.37 20.37 19.5 19.8699 2,267
05/19/2014 19.61 19.86 19.31 19.81 6,891
05/16/2014 19.65 19.84 19.41 19.56 890
05/15/2014 20.63 20.63 19.5 19.79 12,219
05/14/2014 21.1 21.1 20.07 20.07 4,896
05/13/2014 20.59 20.6 20.39 20.43 5,942
05/12/2014 21.26 21.26 20.5 20.65 3,528
05/09/2014 21.18 21.18 19.83 21.15 5,258
05/08/2014 21.75 21.84 21.18 21.21 6,996
05/07/2014 21.64 21.86 21.505 21.84 4,800
05/06/2014 21.6 21.77 21.4 21.56 6,471
05/05/2014 21.47 21.71 21.47 21.668 917
05/02/2014 21.24 21.31 21.24 21.31 425
05/01/2014 21.05 21.2899 21.05 21.18 928
04/30/2014 20.69 21.0599 20.26 20.56 4,234
04/29/2014 19.6 20.78 19.6 20.74 3,679
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?