$4.80 -0.01 (%) Otelco Inc - NASDAQ

Oct. 24, 2014 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
10/24/20144.804.844.804.801,533
10/23/20144.824.954.814.81880
10/22/20144.964.964.764.774,838
10/21/20144.874.974.804.958,408
10/20/20144.894.904.814.861,353
10/17/20144.864.864.864.860
10/16/20144.804.864.804.861,013
10/15/20144.784.974.784.813,802
10/14/20144.895.034.784.781,125
10/13/20145.025.054.864.863,834
10/10/20144.945.154.895.081,795
10/9/20145.015.014.894.906,154
10/8/20145.005.215.005.124,070
10/7/20145.015.105.015.062,466
10/6/20144.985.204.985.054,095
10/3/20145.125.155.105.101,800
10/2/20145.035.145.035.103,449
10/1/20145.085.195.035.072,289
9/30/20145.185.205.055.153,951
9/29/20145.045.114.925.1011,590
9/26/20144.955.004.955.004,003
9/25/20144.984.984.984.985
9/24/20144.955.014.954.988,669
9/23/20144.805.004.804.971,481
9/22/20145.015.015.015.0143
9/19/20144.925.014.865.014,883
9/18/20144.904.924.814.923,202
9/17/20144.804.904.804.903,019
9/16/20144.905.004.784.804,635
9/15/20144.814.834.794.801,847
9/12/20144.894.894.804.81498
9/11/20144.814.904.794.897,061
9/10/20144.814.874.814.832,244
9/9/20144.814.844.814.841,505
9/8/20144.854.914.814.813,007
9/5/20144.904.904.884.882,144
9/4/20144.904.904.904.901,868
9/3/20144.814.904.814.835,035
9/2/20144.884.914.814.816,012
8/29/20144.914.994.914.921,060
8/28/20144.844.854.844.85756
8/27/20144.905.004.834.8413,805
8/26/20144.934.954.824.834,193
8/25/20144.995.004.855.005,088
8/22/20144.924.924.844.854,312
8/21/20144.844.974.824.8712,847
8/20/20144.904.904.854.851,650
8/19/20144.864.974.854.926,793
8/18/20144.834.864.834.86668
8/15/20144.974.984.834.8312,074
8/14/20144.944.984.854.9420,297
8/13/20144.934.944.864.903,618
8/12/20144.804.944.754.942,211
8/11/20144.924.924.674.745,523
8/8/20144.714.984.694.981,033
8/7/20144.744.764.614.7636,514
8/6/20144.784.784.474.7315,833
8/5/20144.804.804.754.803,552
8/4/20144.874.874.754.752,861
8/1/20144.704.884.704.881,461
7/31/20144.744.984.734.952,302
7/30/20144.984.984.834.921,299
7/29/20144.704.984.704.988,355
7/28/20144.674.704.544.637,840
7/25/20144.674.744.674.705,464
7/24/20144.704.754.674.7115,786
7/23/20144.744.844.714.7239,071
7/22/20144.704.784.674.7034,300
7/21/20144.894.954.714.7858,199
7/18/20144.764.874.764.872,420
7/17/20144.754.754.754.75160
7/16/20144.784.944.754.7515,022
7/15/20144.804.894.774.893,266
7/14/20144.764.864.764.86742
7/11/20144.844.964.764.784,405
7/10/20144.974.974.844.912,288
7/9/20144.924.984.864.962,583
7/8/20144.934.994.844.961,689
7/7/20144.784.994.784.962,091
7/3/20144.995.004.845.005,590
7/2/20144.884.994.774.9914,037
7/1/20144.904.954.904.956,155
6/30/20144.954.954.854.953,011
6/27/20144.975.004.974.991,009
6/26/20144.955.014.934.993,054
6/25/20145.005.014.915.0010,665
6/24/20144.904.924.854.905,390
6/23/20144.904.984.904.907,624
6/20/20145.105.184.874.8851,016
6/19/20145.095.105.075.099,634
6/18/20145.185.185.055.137,533
6/17/20145.005.154.955.1223,655
6/16/20144.955.004.925.0020,171
6/13/20144.904.974.904.959,342
6/12/20144.864.984.864.983,562
6/11/20144.904.984.864.956,294
6/10/20144.874.984.874.983,007
6/9/20144.874.974.874.901,218
6/6/20144.924.924.904.902,335
6/5/20144.824.934.824.931,165
  • Showing 1-100 of 358 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center