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 (%)
Mar 31, 2014 5.050 5.160 5.010 5.050 9,753 -0.04(-0.79%)
Mar 28, 2014 5.170 5.200 5.089 5.090 7,817 -0.08(-1.55%)
Mar 27, 2014 5.200 5.200 5.160 5.170 1,703 +0.05(+0.98%)
Mar 26, 2014 5.070 5.320 5.020 5.120 10,577 +0.02(+0.39%)
Mar 25, 2014 5.300 5.300 5.010 5.100 9,906 -0.24(-4.49%)
Mar 24, 2014 5.220 5.350 5.220 5.340 1,579 +0.16(+3.09%)
Mar 21, 2014 5.240 5.260 5.180 5.180 2,053 -0.06(-1.15%)
Mar 20, 2014 5.330 5.370 5.190 5.240 12,475 -0.07(-1.32%)
Mar 19, 2014 5.330 5.370 5.271 5.310 1,717 +0.05(+0.95%)
Mar 18, 2014 5.280 5.370 5.260 5.260 3,506 +0.01(+0.19%)
Mar 17, 2014 5.320 5.370 5.250 5.250 1,059 -0.02(-0.38%)
Mar 14, 2014 5.310 5.350 5.120 5.270 17,259 -0.04(-0.75%)
Mar 13, 2014 5.310 5.350 5.310 5.310 9,189 -0.04(-0.75%)
Mar 12, 2014 5.310 5.352 5.310 5.350 6,387 +0.05(+0.94%)
Mar 11, 2014 5.060 5.360 5.060 5.300 17,186 +0.15(+2.91%)
Mar 10, 2014 5.110 5.180 5.063 5.150 10,307 -0.05(-0.96%)
Mar 07, 2014 5.290 5.340 5.100 5.200 23,405 -0.05(-0.95%)
Mar 06, 2014 5.350 5.350 5.210 5.250 24,687 -0.14(-2.60%)
Mar 05, 2014 5.700 5.700 5.350 5.390 6,297 -0.21(-3.74%)
Mar 04, 2014 5.550 5.650 5.462 5.600 9,155 +0.05(+0.89%)
Feb 28, 2014 5.510 5.550 5.550 5.550 30 +0.10(+1.83%)
Feb 27, 2014 5.400 5.520 5.400 5.450 4,576 +0.00(+0.00%)
Feb 26, 2014 5.520 5.550 5.300 5.450 38,239 -0.17(-3.02%)
Feb 25, 2014 5.516 5.660 5.500 5.620 28,498 +0.06(+1.08%)
Feb 24, 2014 5.550 5.600 5.520 5.560 5,862 -0.09(-1.59%)
Feb 21, 2014 5.570 5.650 5.570 5.650 3,301 -0.03(-0.53%)
Feb 20, 2014 5.578 5.690 5.560 5.680 8,064 +0.11(+1.97%)
Feb 19, 2014 5.793 5.793 5.570 5.570 5,712 -0.19(-3.30%)
Feb 18, 2014 5.750 5.795 5.750 5.760 1,414 +0.01(+0.17%)
Feb 14, 2014 5.860 5.750 5.750 5.750 15,000 -0.13(-2.21%)
Feb 13, 2014 6.150 6.150 5.880 5.880 2,690 -0.05(-0.84%)
Feb 12, 2014 6.080 6.080 5.910 5.930 4,090 -0.07(-1.17%)
Feb 11, 2014 6.020 6.250 5.750 6.000 9,017 -0.08(-1.32%)
Feb 10, 2014 6.020 6.220 6.020 6.080 750 +0.02(+0.33%)
Feb 07, 2014 6.300 6.300 6.020 6.060 3,960 -0.16(-2.57%)
Feb 06, 2014 6.300 6.300 6.010 6.220 17,570 -0.08(-1.27%)
Feb 05, 2014 6.510 6.530 6.280 6.300 5,379 -0.34(-5.12%)
Feb 04, 2014 6.550 6.850 6.500 6.640 9,355 +0.09(+1.37%)
Feb 03, 2014 6.560 6.700 6.550 6.550 7,788 -0.07(-1.06%)
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%)
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.