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 (%)
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%)
Aug 01, 2013 8.730 8.840 8.730 8.840 2,417 +0.04(+0.45%)
Jul 31, 2013 8.820 9.000 8.780 8.800 0 -0.02(-0.23%)
Jul 30, 2013 8.810 8.820 8.810 8.820 0 +0.01(+0.10%)
Jul 29, 2013 8.800 9.000 8.800 8.811 0 -0.08(-0.87%)
Jul 26, 2013 8.900 9.000 8.790 8.888 0 +0.08(+0.88%)
Jul 25, 2013 8.930 9.000 8.797 8.810 0 -0.18(-2.00%)
Jul 24, 2013 8.831 8.990 8.780 8.990 0 +0.16(+1.80%)
Jul 23, 2013 8.830 8.940 8.830 8.831 0 -0.01(-0.12%)
Jul 22, 2013 8.800 8.940 8.770 8.842 0 +0.07(+0.82%)
Jul 19, 2013 8.700 8.899 8.700 8.770 0 +0.06(+0.69%)
Jul 18, 2013 8.780 8.910 8.700 8.710 0 -0.06(-0.68%)
Jul 17, 2013 8.700 8.860 8.700 8.770 1,200 +0.07(+0.85%)
Jul 16, 2013 8.700 8.750 8.660 8.696 0 +0.03(+0.30%)
Jul 15, 2013 8.660 8.870 8.660 8.670 0 +0.01(+0.11%)
Jul 12, 2013 8.630 8.750 8.630 8.660 0 -0.19(-2.15%)
Jul 11, 2013 8.650 8.850 8.610 8.850 0 +0.24(+2.78%)
Jul 10, 2013 8.736 8.751 8.300 8.611 0 -0.17(-1.95%)
Jul 09, 2013 8.700 8.790 8.700 8.782 0 +0.08(+0.88%)
Jul 08, 2013 8.700 8.760 8.700 8.705 0 -0.05(-0.63%)
Jul 05, 2013 8.730 8.851 8.730 8.760 0 -0.02(-0.23%)
Jul 03, 2013 8.900 8.960 8.780 8.780 0 -0.20(-2.23%)
Jul 02, 2013 9.170 9.180 8.960 8.980 0 -0.21(-2.28%)
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.