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 (%)
Jan 31, 2014 6.600 6.820 6.600 6.620 6,553 -0.02(-0.30%)
Jan 30, 2014 6.900 6.900 6.610 6.640 1,799 -0.01(-0.14%)
Jan 29, 2014 6.620 6.750 6.602 6.649 3,950 -0.10(-1.50%)
Jan 28, 2014 6.740 6.880 6.700 6.750 4,923 -0.05(-0.74%)
Jan 27, 2014 6.730 6.940 6.730 6.800 5,414 +0.03(+0.44%)
Jan 24, 2014 6.940 6.940 6.750 6.770 4,394 -0.13(-1.88%)
Jan 23, 2014 6.990 7.100 6.710 6.900 10,795 -0.10(-1.43%)
Jan 22, 2014 6.870 7.000 6.830 7.000 3,636 +0.01(+0.14%)
Jan 21, 2014 6.890 6.990 6.751 6.990 6,519 +0.11(+1.60%)
Jan 17, 2014 6.800 6.880 6.880 6.880 1,200 +0.18(+2.69%)
Jan 16, 2014 6.580 7.060 6.580 6.700 14,670 +0.08(+1.21%)
Jan 15, 2014 6.500 7.200 6.410 6.620 11,035 +0.12(+1.85%)
Jan 14, 2014 6.522 6.590 6.400 6.500 10,948 -0.08(-1.15%)
Jan 13, 2014 6.560 6.660 6.010 6.575 5,898 +0.11(+1.62%)
Jan 10, 2014 6.550 6.700 6.400 6.470 14,481 -0.03(-0.46%)
Jan 09, 2014 6.500 6.600 6.450 6.500 16,232 +0.05(+0.78%)
Jan 08, 2014 6.350 6.600 6.350 6.450 9,948 +0.05(+0.78%)
Jan 07, 2014 6.250 6.500 6.250 6.400 7,480 +0.09(+1.43%)
Jan 06, 2014 6.000 6.540 6.000 6.310 11,930 +0.33(+5.52%)
Jan 03, 2014 5.750 5.980 5.650 5.980 8,534 +0.29(+5.16%)
Jan 02, 2014 5.650 5.750 5.620 5.686 5,025 +0.06(+1.00%)
Dec 31, 2013 5.680 5.630 5.630 5.630 20,200 -0.06(-1.05%)
Dec 30, 2013 5.630 5.850 5.610 5.690 48,925 +0.00(+0.00%)
Dec 27, 2013 5.710 5.710 5.660 5.690 6,652 -0.04(-0.66%)
Dec 26, 2013 5.890 5.910 5.710 5.728 20,964 -0.09(-1.59%)
Dec 24, 2013 5.910 6.040 5.610 5.820 15,595 -0.11(-1.85%)
Dec 23, 2013 5.630 5.930 5.560 5.930 40,260 +0.28(+4.96%)
Dec 20, 2013 5.425 5.700 5.400 5.650 12,826 +0.25(+4.63%)
Dec 19, 2013 5.780 5.890 5.270 5.400 39,869 -0.36(-6.26%)
Dec 18, 2013 5.800 5.849 5.540 5.761 10,111 -0.05(-0.84%)
Dec 17, 2013 5.960 6.000 5.810 5.810 11,847 -0.20(-3.33%)
Dec 16, 2013 6.150 6.150 5.800 6.010 31,262 -0.11(-1.80%)
Dec 13, 2013 6.230 6.260 6.030 6.120 5,403 -0.12(-1.92%)
Dec 12, 2013 6.380 6.380 6.240 6.240 6,321 -0.14(-2.19%)
Dec 11, 2013 6.460 6.510 6.380 6.380 4,339 -0.12(-1.85%)
Dec 10, 2013 6.500 6.500 6.451 6.500 3,100 -0.05(-0.76%)
Dec 09, 2013 6.630 6.630 6.450 6.550 9,066 -0.13(-1.95%)
Dec 06, 2013 6.870 6.900 6.520 6.680 0 -0.03(-0.45%)
Dec 05, 2013 6.830 6.910 6.360 6.710 0 -0.13(-1.92%)
Dec 04, 2013 6.830 6.888 6.830 6.842 0 -0.03(-0.41%)
Dec 03, 2013 6.870 6.940 6.841 6.870 0 +0.00(+0.00%)
Dec 02, 2013 6.900 6.950 6.860 6.870 0 -0.08(-1.15%)
Nov 29, 2013 6.850 6.950 6.850 6.950 0 +0.05(+0.72%)
Nov 27, 2013 7.000 7.000 6.860 6.900 0 -0.07(-1.00%)
Nov 26, 2013 7.100 7.100 6.860 6.970 0 -0.18(-2.52%)
Nov 25, 2013 7.250 7.250 7.011 7.150 0 +0.03(+0.42%)
Nov 22, 2013 7.100 7.250 7.055 7.120 0 +0.05(+0.71%)
Nov 21, 2013 7.080 7.150 7.070 7.070 0 +0.03(+0.43%)
Nov 20, 2013 7.016 7.100 7.016 7.040 0 -0.07(-0.92%)
Nov 19, 2013 7.080 7.150 7.060 7.106 0 -0.04(-0.62%)
Nov 18, 2013 7.320 7.320 7.010 7.150 0 -0.20(-2.72%)
Nov 15, 2013 7.500 7.510 7.350 7.350 0 -0.15(-2.00%)
Nov 14, 2013 7.560 7.600 7.500 7.500 0 -0.55(-6.83%)
Nov 12, 2013 8.100 8.250 8.000 8.050 0 -0.47(-5.52%)
Nov 11, 2013 8.310 8.520 8.310 8.520 0 +0.18(+2.16%)
Nov 08, 2013 8.310 8.470 8.310 8.340 0 -0.13(-1.53%)
Nov 07, 2013 8.250 8.470 8.250 8.470 0 +0.22(+2.67%)
Nov 06, 2013 8.250 8.250 7.870 8.250 0 +0.03(+0.36%)
Nov 05, 2013 8.200 8.270 8.050 8.220 0 +0.02(+0.24%)
Nov 04, 2013 8.219 8.250 8.180 8.200 0 +0.09(+1.11%)
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.