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 (%)
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%)
Jul 01, 2013 9.150 9.290 9.150 9.190 0 +0.03(+0.33%)
Jun 28, 2013 9.255 9.300 9.160 9.160 14,426 -0.09(-0.97%)
Jun 26, 2013 9.259 9.290 9.240 9.250 0 -0.10(-1.07%)
Jun 25, 2013 9.450 9.500 9.300 9.350 0 +0.02(+0.21%)
Jun 24, 2013 9.150 9.500 9.150 9.330 0 -0.05(-0.53%)
Jun 21, 2013 9.600 12.50 9.160 9.380 71,606 -0.42(-4.29%)
Jun 20, 2013 9.570 9.990 9.480 9.800 0 +0.52(+5.60%)
Jun 19, 2013 9.500 9.630 9.250 9.280 0 -0.37(-3.83%)
Jun 18, 2013 9.510 9.660 9.500 9.650 0 -0.16(-1.63%)
Jun 17, 2013 9.910 9.910 9.440 9.810 0 -0.34(-3.35%)
Jun 14, 2013 9.910 10.20 9.910 10.15 2,492 +0.10(+1.00%)
Jun 13, 2013 10.50 10.50 9.834 10.05 5,480 -0.45(-4.29%)
Jun 12, 2013 10.98 10.98 10.20 10.50 5,960 -0.36(-3.31%)
Jun 11, 2013 9.670 10.99 9.350 10.86 12,812 +1.08(+11.04%)
Jun 10, 2013 10.35 10.35 9.760 9.780 0 -0.50(-4.86%)
Jun 07, 2013 10.66 10.66 10.01 10.28 0 -0.45(-4.19%)
Jun 06, 2013 11.37 11.37 10.70 10.73 0 -0.74(-6.45%)
Jun 05, 2013 11.00 11.74 10.72 11.47 0 +0.47(+4.27%)
Jun 04, 2013 10.60 11.05 10.20 11.00 0 +0.75(+7.31%)
Jun 03, 2013 9.730 10.52 9.650 10.25 10,692 +0.27(+2.74%)
May 31, 2013 9.140 10.000 8.701 9.977 25,512 +0.36(+3.72%)
May 30, 2013 10.80 10.80 9.000 9.620 0 -1.18(-10.93%)
May 29, 2013 12.00 12.00 10.56 10.80 6,604 -1.11(-9.32%)
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.