Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 9:52PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Nortel Inversora S.A. (NTL)

At 4:06PM ET: 16.09   0.78 (5.09%)

MORE ON NTL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 15.50 16.23 15.40 16.09 11,600 16.09 20-Nov-09 15.60 15.66 15.31 15.31 9,100 15.31 19-Nov-09 16.15 16.15 15.50 15.60 7,900 15.60 18-Nov-09 16.40 16.40 16.17 16.29 3,300 16.29 17-Nov-09 15.71 16.41 15.70 16.40 11,100 16.40 16-Nov-09 15.62 15.79 15.55 15.71 5,400 15.71 13-Nov-09 15.74 15.74 15.50 15.60 2,300 15.60 12-Nov-09 15.30 15.75 15.30 15.75 4,100 15.75 11-Nov-09 15.47 15.57 15.31 15.31 4,200 15.31 10-Nov-09 15.39 15.58 15.30 15.53 9,900 15.53 9-Nov-09 15.60 15.65 15.00 15.49 24,100 15.49 6-Nov-09 15.85 16.05 15.50 15.52 5,500 15.52 5-Nov-09 16.96 16.96 15.91 15.91 5,200 15.91 4-Nov-09 15.60 15.98 15.60 15.98 12,800 15.98 3-Nov-09 15.50 15.66 15.25 15.49 8,600 15.49 2-Nov-09 14.06 15.70 14.00 15.70 33,400 15.70 30-Oct-09 15.65 15.65 13.96 13.96 42,200 13.96 29-Oct-09 15.80 15.89 15.38 15.50 9,500 15.50 28-Oct-09 16.14 16.43 15.62 15.62 7,200 15.62 27-Oct-09 16.14 16.35 16.00 16.25 9,100 16.25 26-Oct-09 16.26 16.55 16.05 16.35 26,900 16.35 23-Oct-09 14.88 16.49 14.88 16.40 21,200 16.40 22-Oct-09 16.71 16.71 15.83 16.00 22,700 16.00 21-Oct-09 15.99 16.05 15.79 16.00 14,500 16.00 20-Oct-09 16.67 16.77 15.19 15.91 74,900 15.91 19-Oct-09 15.30 16.89 15.30 16.00 156,200 16.00 16-Oct-09 14.55 15.70 13.59 15.19 100,500 15.19 15-Oct-09 15.00 15.00 14.40 14.75 28,100 14.75 14-Oct-09 14.92 14.99 14.25 14.90 23,600 14.90 13-Oct-09 14.40 14.97 14.40 14.90 41,800 14.90 12-Oct-09 14.50 14.50 14.13 14.50 6,500 14.50 9-Oct-09 13.23 14.64 13.23 14.50 95,300 14.50 8-Oct-09 12.40 13.25 12.40 13.22 964,600 13.22 7-Oct-09 12.11 12.36 11.86 12.36 23,500 12.36 6-Oct-09 11.27 12.00 11.27 11.96 225,000 11.96 5-Oct-09 10.50 11.27 10.50 11.27 10,600 11.27 2-Oct-09 10.50 10.75 10.26 10.66 1,200 10.66 1-Oct-09 10.40 10.52 10.20 10.40 8,800 10.40 30-Sep-09 10.05 10.55 10.05 10.55 96,200 10.55 29-Sep-09 10.10 10.10 9.95 10.05 1,900 10.05 28-Sep-09 10.20 10.20 9.90 10.05 5,400 10.05 25-Sep-09 9.85 10.09 9.73 10.00 9,700 10.00 24-Sep-09 9.80 9.89 9.50 9.85 1,600 9.85 23-Sep-09 10.00 10.00 9.00 9.95 1,600 9.95 22-Sep-09 9.70 10.10 9.70 10.10 4,100 10.10 21-Sep-09 9.50 9.80 9.50 9.65 4,100 9.65 18-Sep-09 9.75 10.50 9.50 9.80 2,600 9.80 17-Sep-09 9.45 9.75 9.42 9.60 2,200 9.60 16-Sep-09 9.35 9.57 9.11 9.40 13,300 9.40 15-Sep-09 9.45 9.58 9.28 9.40 51,200 9.40 14-Sep-09 9.58 9.58 9.45 9.50 4,600 9.50 11-Sep-09 9.50 9.74 9.45 9.57 5,700 9.57 10-Sep-09 8.38 9.58 8.38 9.58 5,700 9.58 9-Sep-09 9.20 9.40 8.98 9.24 3,100 9.24 8-Sep-09 8.12 9.23 8.12 9.23 6,600 9.23 4-Sep-09 9.49 9.49 8.93 9.04 15,300 9.04 3-Sep-09 9.27 9.33 9.25 9.32 12,000 9.32 2-Sep-09 9.15 9.24 8.66 9.20 22,500 9.20 1-Sep-09 9.75 9.86 9.50 9.50 9,200 9.50 31-Aug-09 10.78 10.78 9.75 9.75 3,300 9.75 28-Aug-09 10.00 10.20 9.91 10.01 8,700 10.01 27-Aug-09 10.00 10.02 9.76 10.00 51,800 10.00 26-Aug-09 9.99 10.07 9.80 9.82 19,000 9.82 25-Aug-09 9.85 9.93 9.76 9.90 9,600 9.90 24-Aug-09 9.89 10.10 9.77 9.90 10,900 9.90 21-Aug-09 9.37 9.67 9.30 9.65 10,200 9.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions