$4.68 +0.06 (%) Otelco Inc - NASDAQ

Jul. 2, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
7/1/20154.604.624.604.621,332
6/30/20154.684.684.604.611,260
6/29/20154.734.734.724.733,503
6/26/20154.654.654.654.65230
6/25/20154.614.734.604.611,575
6/24/20154.614.614.604.60815
6/23/20154.604.604.604.60189
6/22/20154.604.604.594.601,193
6/19/20154.694.724.504.5017,776
6/18/20154.744.744.664.694,126
6/17/20154.654.744.654.741,232
6/16/20154.604.744.594.651,386
6/15/20154.544.584.534.582,658
6/12/20154.744.744.544.54325
6/11/20154.544.564.544.54651
6/10/20154.544.754.544.7510,826
6/9/20154.804.804.674.67458
6/8/20154.584.784.534.536,541
6/5/20154.654.654.654.65122
6/4/20154.504.504.504.50137
6/3/20154.634.634.634.63187
6/1/20154.624.804.494.802,530
5/29/20154.664.694.654.692,159
5/28/20154.654.654.604.60402
5/27/20154.624.804.624.634,141
5/26/20154.604.794.604.611,331
5/22/20154.624.624.624.62149
5/21/20154.604.624.604.601,302
5/20/20154.784.784.614.612,503
5/19/20154.754.784.754.781,254
5/18/20154.754.904.754.7511,693
5/15/20154.754.754.754.75343
5/14/20154.754.754.614.712,393
5/13/20154.604.614.604.60699
5/12/20154.504.754.484.644,920
5/11/20154.504.604.454.474,024
5/8/20154.454.454.454.454,041
5/7/20154.634.674.464.463,762
5/6/20154.384.954.384.7268,650
5/5/20154.254.254.244.255,032
5/4/20154.254.254.204.253,274
5/1/20154.304.304.304.301,320
4/30/20154.234.374.234.371,545
4/29/20154.324.324.064.2013,689
4/28/20154.334.334.334.332,993
4/27/20154.314.364.294.362,932
4/24/20154.364.374.354.374,995
4/23/20154.374.384.364.364,066
4/22/20154.364.404.364.372,480
4/21/20154.404.404.364.404,985
4/20/20154.404.424.374.3814,167
4/17/20154.364.404.364.394,770
4/16/20154.354.404.354.404,310
4/15/20154.324.374.324.37505
4/14/20154.424.424.294.394,902
4/13/20154.524.524.394.426,556
4/10/20154.564.564.334.3722,641
4/9/20154.564.594.544.562,213
4/8/20154.504.624.484.613,549
4/7/20154.654.654.594.601,118
4/6/20154.664.674.564.6515,305
4/2/20154.934.934.624.7638,045
4/1/20154.814.874.814.87832
3/31/20154.754.994.754.992,209
3/30/20154.914.914.794.8910,647
3/27/20154.794.874.794.876,202
3/26/20154.805.144.805.011,085
3/25/20154.804.804.804.80956
3/24/20154.754.834.754.831,864
3/23/20154.524.844.504.757,447
3/20/20154.764.854.754.755,071
3/19/20154.794.924.774.807,905
3/18/20154.854.874.844.873,561
3/17/20154.954.964.844.846,419
3/16/20154.844.884.844.871,997
3/13/20154.854.854.854.855,117
3/12/20154.854.864.844.855,055
3/11/20155.045.044.844.862,234
3/10/20154.824.824.824.82280
3/9/20155.015.055.015.05597
3/6/20154.815.014.814.972,062
3/5/20154.904.904.904.9035
3/4/20154.894.904.894.901,147
3/3/20155.105.104.904.954,736
3/2/20155.015.225.015.212,717
2/27/20155.015.174.915.0015,168
2/26/20155.005.505.005.2422,166
2/25/20154.815.004.814.961,233
2/24/20155.025.144.945.012,248
2/23/20155.025.075.025.031,224
2/20/20154.975.044.975.04525
2/19/20154.964.974.954.973,060
2/18/20154.954.964.954.96969
2/17/20155.035.035.015.013,194
2/13/20155.025.115.025.112,914
2/12/20155.055.055.025.052,155
2/11/20155.035.145.035.04909
2/10/20155.005.075.005.062,154
2/9/20154.985.104.985.10802
2/6/20155.065.065.015.01813
  • Showing 1-100 of 528 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!