Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Otelco Cl A (NQ: OTEL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.901 8.180 7.901 8.160 0 -0.09(-1.09%)
Oct 30, 2013 8.150 8.250 8.150 8.250 0 +0.13(+1.60%)
Oct 29, 2013 8.270 8.270 8.110 8.120 0 -0.31(-3.68%)
Oct 28, 2013 8.300 8.450 8.030 8.430 0 +0.05(+0.60%)
Oct 25, 2013 8.360 8.400 8.010 8.380 0 -0.02(-0.24%)
Oct 24, 2013 8.060 8.400 8.010 8.400 0 +0.33(+4.09%)
Oct 23, 2013 8.060 8.108 8.060 8.070 0 -0.09(-1.10%)
Oct 22, 2013 8.060 8.160 8.000 8.160 0 +0.10(+1.24%)
Oct 21, 2013 7.920 8.400 7.900 8.060 0 +0.14(+1.77%)
Oct 18, 2013 8.042 8.050 7.800 7.920 5,843 -0.12(-1.49%)
Oct 17, 2013 8.110 8.140 8.000 8.040 0 -0.10(-1.23%)
Oct 16, 2013 7.880 8.140 7.800 8.140 0 +0.33(+4.16%)
Oct 15, 2013 7.800 7.959 7.800 7.815 0 -0.19(-2.31%)
Oct 11, 2013 7.980 8.000 8.000 8.000 9,200 +0.15(+1.86%)
Oct 10, 2013 7.710 7.900 7.600 7.854 0 +0.00(+0.06%)
Oct 09, 2013 7.800 7.979 7.500 7.850 0 +0.21(+2.75%)
Oct 08, 2013 7.720 7.720 7.450 7.640 0 -0.05(-0.62%)
Oct 07, 2013 7.500 7.980 7.500 7.688 0 +0.09(+1.15%)
Oct 04, 2013 7.650 7.780 7.450 7.600 0 -0.04(-0.52%)
Oct 03, 2013 7.450 7.640 7.430 7.640 0 +0.19(+2.55%)
Oct 02, 2013 7.490 7.490 7.400 7.450 0 -0.01(-0.13%)
Oct 01, 2013 7.481 7.489 7.450 7.460 0 +0.00(+0.00%)
Sep 27, 2013 7.520 7.520 7.450 7.460 0 -0.15(-1.97%)
Sep 26, 2013 7.500 7.610 7.420 7.610 0 +0.14(+1.87%)
Sep 25, 2013 7.560 7.550 7.250 7.470 0 -0.08(-1.06%)
Sep 24, 2013 7.610 7.650 7.550 7.550 0 -0.10(-1.31%)
Sep 23, 2013 7.540 7.690 7.540 7.650 0 +0.10(+1.32%)
Sep 20, 2013 8.130 8.130 7.550 7.550 0 -0.62(-7.59%)
Sep 19, 2013 8.130 8.240 8.100 8.170 0 +0.05(+0.62%)
Sep 18, 2013 8.100 8.150 8.100 8.120 0 -0.04(-0.49%)
Sep 17, 2013 8.080 8.160 8.040 8.160 0 +0.03(+0.37%)
Sep 16, 2013 8.115 8.230 8.010 8.130 0 +0.02(+0.18%)
Sep 13, 2013 7.800 8.200 7.800 8.115 0 -0.08(-1.04%)
Sep 12, 2013 8.062 8.220 8.010 8.200 0 +0.10(+1.23%)
Sep 11, 2013 8.240 8.240 8.060 8.100 0 -0.30(-3.57%)
Sep 10, 2013 8.230 8.400 8.210 8.400 0 +0.03(+0.36%)
Sep 09, 2013 8.200 8.480 8.200 8.370 0 +0.17(+2.07%)
Sep 06, 2013 8.060 8.200 8.041 8.200 0 +0.10(+1.23%)
Sep 05, 2013 8.020 8.100 8.010 8.100 0 -0.09(-1.10%)
Sep 04, 2013 8.010 8.190 8.010 8.190 0 +0.19(+2.37%)
Sep 03, 2013 8.110 8.200 7.850 8.000 0 -0.11(-1.36%)
Aug 30, 2013 8.110 8.140 8.110 8.110 0 -0.02(-0.25%)
Aug 29, 2013 8.140 8.400 8.118 8.130 0 +0.06(+0.68%)
Aug 28, 2013 8.050 8.075 8.050 8.075 0 +0.02(+0.31%)
Aug 27, 2013 8.110 8.110 8.050 8.050 0 -0.05(-0.62%)
Aug 26, 2013 8.360 8.368 8.050 8.100 0 -0.26(-3.12%)
Aug 23, 2013 8.351 8.400 8.350 8.361 0 +0.00(+0.01%)
Aug 21, 2013 8.420 8.360 8.360 8.360 6,600 -0.03(-0.36%)
Aug 20, 2013 8.350 8.440 8.350 8.390 0 +0.00(+0.00%)
Aug 19, 2013 8.380 8.419 8.350 8.390 0 -0.01(-0.12%)
Aug 16, 2013 8.670 8.750 8.350 8.400 0 -0.31(-3.56%)
Aug 15, 2013 8.760 8.870 8.700 8.710 10,075 -0.03(-0.34%)
Aug 14, 2013 8.750 8.800 8.600 8.740 0 +0.05(+0.58%)
Aug 13, 2013 8.910 8.985 8.600 8.690 17,373 -0.38(-4.16%)
Aug 12, 2013 9.250 9.939 8.750 9.067 42,016 -0.09(-1.02%)
Aug 09, 2013 10.20 10.45 9.100 9.160 78,464 -1.04(-10.20%)
Aug 08, 2013 9.000 10.75 8.900 10.20 317,427 +1.42(+16.17%)
Aug 07, 2013 8.795 9.000 8.780 8.780 13,520 -0.02(-0.23%)
Aug 06, 2013 8.840 8.900 8.780 8.800 32,189 -0.01(-0.11%)
Aug 05, 2013 8.810 8.840 8.800 8.810 12,098 -0.03(-0.34%)
Aug 02, 2013 8.800 8.850 8.780 8.840 6,980 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.