BELL ALIANT INC $27.59


23/5/2013 01:23 PM  |  OTC : BLIAF  |  Industries :
Type:

BLIAF historical data

Date Open High Low Close Volume
5/24/2013 27.59 27.59 27.59 27.59 0
5/23/2013 27.66 27.66 27.59 27.59 3
5/22/2013 28.13 28.21 28.12 28.13 41
5/21/2013 27.64 28.08 27.64 28.08 6
5/20/2013 27.43 27.43 27.43 27.43 0
5/17/2013 27.43 27.43 27.43 27.43 0
5/16/2013 27.43 27.43 27.43 27.43 99
5/15/2013 27.36 27.36 27.35 27.35 5
5/14/2013 27.48 27.59 27.47 27.57 22
5/13/2013 27.65 27.65 27.61 27.61 30
5/10/2013 27.55 27.56 27.55 27.56 7
5/9/2013 27.70 27.70 27.60 27.60 6
5/8/2013 27.71 27.71 27.71 27.71 5
5/7/2013 27.68 27.68 27.68 27.68 2
5/6/2013 27.56 27.56 27.54 27.56 18
5/3/2013 27.46 27.61 27.46 27.56 9
5/2/2013 27.01 27.01 27.01 27.01 3
5/1/2013 26.68 26.77 26.64 26.66 12
4/30/2013 26.22 26.22 26.22 26.22 0
4/29/2013 26.36 26.36 26.22 26.22 26
4/26/2013 26.15 26.15 26.15 26.15 13
4/25/2013 26.21 26.21 26.21 26.21 8
4/24/2013 26.13 26.19 26.13 26.16 17
4/23/2013 25.52 25.52 25.52 25.52 0
4/22/2013 25.52 25.52 25.52 25.52 3
4/19/2013 25.42 25.42 25.42 25.42 1
4/18/2013 25.69 25.69 25.33 25.33 12
4/17/2013 25.50 25.51 25.50 25.51 10
4/16/2013 26.27 26.27 26.27 26.27 0
4/15/2013 26.27 26.27 26.27 26.27 0
4/12/2013 26.27 26.27 26.27 26.27 0
4/11/2013 26.27 26.27 26.27 26.27 0
4/10/2013 26.27 26.27 26.27 26.27 0
4/9/2013 26.24 26.27 26.24 26.27 17
4/8/2013 25.99 26.06 25.99 26.06 5
4/5/2013 26.42 26.42 26.42 26.42 0
4/4/2013 26.42 26.42 26.42 26.42 0
4/3/2013 26.42 26.42 26.42 26.42 0
4/2/2013 26.42 26.42 26.42 26.42 1
4/1/2013 26.28 26.28 26.28 26.28 3
3/28/2013 26.33 26.35 26.33 26.35 434
3/27/2013 26.05 26.05 26.05 26.05 0
3/26/2013 26.01 26.05 26.01 26.05 9
3/25/2013 26.07 26.07 26.02 26.02 3
3/22/2013 26.05 26.05 26.05 26.05 0
3/21/2013 26.05 26.05 26.05 26.05 0
3/20/2013 26.05 26.05 26.05 26.05 0
3/19/2013 26.05 26.05 26.05 26.05 0
3/18/2013 26.04 26.05 26.04 26.05 17
3/15/2013 25.99 25.99 25.99 25.99 0
3/14/2013 26.01 26.01 25.99 25.99 35
3/13/2013 26.30 26.30 26.30 26.30 0
3/12/2013 26.30 26.30 26.30 26.30 0
3/11/2013 26.30 26.30 26.30 26.30 0
3/8/2013 26.31 26.31 26.30 26.30 25
3/7/2013 26.29 26.29 26.29 26.29 0
3/6/2013 26.29 26.29 26.29 26.29 4
3/5/2013 26.10 26.10 26.10 26.10 0
3/4/2013 26.23 26.23 26.10 26.10 3
3/1/2013 26.07 26.07 26.07 26.07 0
2/28/2013 26.07 26.07 26.07 26.07 0
2/27/2013 26.07 26.07 26.03 26.07 62
2/26/2013 26.82 26.82 26.82 26.82 0
2/25/2013 26.82 26.82 26.82 26.82 0
2/22/2013 26.82 26.82 26.82 26.82 0
2/21/2013 26.82 26.82 26.82 26.82 0
2/20/2013 26.91 26.91 26.82 26.82 11
2/19/2013 27.04 27.04 27.04 27.04 10
2/15/2013 26.80 26.80 26.80 26.80 7
2/14/2013 27.04 27.04 27.04 27.04 0
2/13/2013 27.04 27.04 27.04 27.04 0
2/12/2013 27.04 27.04 27.04 27.04 3
2/11/2013 26.86 26.95 26.86 26.95 8
2/8/2013 26.67 26.67 26.67 26.67 0
2/7/2013 26.92 26.92 26.67 26.67 6
2/6/2013 26.66 26.66 26.65 26.65 12
2/5/2013 25.73 25.73 25.73 25.73 0
2/4/2013 25.73 25.73 25.73 25.73 61
2/1/2013 26.05 26.05 26.05 26.05 0
1/31/2013 26.05 26.05 26.05 26.05 1
1/30/2013 26.07 26.07 26.07 26.07 2
1/29/2013 26.50 26.50 26.50 26.50 0
1/28/2013 26.50 26.50 26.50 26.50 0
1/25/2013 26.50 26.50 26.50 26.50 0
1/24/2013 26.50 26.50 26.50 26.50 0
1/23/2013 26.50 26.50 26.50 26.50 0
1/22/2013 26.52 26.52 26.50 26.50 31
1/18/2013 26.46 26.46 26.46 26.46 3
1/17/2013 26.63 26.63 26.63 26.63 0
1/16/2013 26.63 26.63 26.63 26.63 10
1/15/2013 26.73 26.73 26.73 26.73 7
1/14/2013 26.78 26.78 26.78 26.78 37
1/11/2013 26.79 26.79 26.79 26.79 1
1/10/2013 26.76 26.76 26.76 26.76 12
1/9/2013 26.97 26.97 26.65 26.88 39
1/8/2013 27.07 27.07 27.07 27.07 169
1/7/2013 26.82 26.82 26.82 26.82 5
1/4/2013 26.74 26.74 26.74 26.74 0
1/3/2013 26.74 26.74 26.74 26.74 6
1/2/2013 26.69 26.69 26.69 26.69 1
Marketplace
Trading Center