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 (%)
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%)
Nov 01, 2013 8.101 8.199 8.100 8.110 0 -0.05(-0.61%)
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%)
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.