$5.05 -0.06 (%) Otelco Inc - NASDAQ

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
12/19/20145.255.255.105.114,162
12/18/20145.225.265.105.262,274
12/17/20145.055.305.045.102,634
12/16/20145.085.145.055.051,642
12/15/20145.095.095.095.092,611
12/12/20145.105.115.095.114,457
12/11/20145.205.225.195.196,879
12/10/20145.205.245.205.202,360
12/9/20145.155.255.155.195,682
12/8/20145.265.345.155.207,032
12/5/20145.305.435.265.262,671
12/4/20145.315.395.235.322,992
12/3/20145.365.375.265.2610,159
12/2/20145.305.425.305.399,177
12/1/20145.315.415.315.318,220
11/28/20145.295.395.265.298,506
11/26/20145.245.365.165.3014,639
11/25/20145.195.205.155.194,913
11/24/20145.115.195.075.1915,249
11/21/20145.255.255.065.1711,669
11/20/20145.205.245.095.247,811
11/19/20145.255.255.095.133,887
11/18/20145.205.255.185.2021,808
11/17/20145.045.185.045.1812,943
11/14/20145.105.104.995.0022,813
11/13/20145.155.224.905.0031,262
11/12/20144.965.014.965.014,862
11/11/20144.724.764.724.751,396
11/10/20144.884.884.724.722,931
11/7/20144.814.904.724.826,759
11/6/20144.704.904.704.903,848
11/5/20144.754.754.714.722,023
11/4/20144.764.804.714.7114,840
11/3/20144.804.804.764.766,047
10/31/20144.854.854.804.841,185
10/30/20144.814.824.804.80617
10/29/20144.854.854.814.813,748
10/28/20144.764.874.764.876,284
10/27/20144.764.814.764.802,287
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
  • Showing 1-100 of 397 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center