Otelco Inc $4.72

down 0.00


23/7/2014 03:59 PM  |  NASDAQ : OTEL  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
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
6/4/20144.825.004.824.994,319
6/3/20144.774.844.774.84856
6/2/20144.854.854.774.772,369
5/30/20144.974.974.944.951,690
5/29/20144.854.934.804.833,246
5/28/20144.734.934.734.9025,403
5/27/20144.884.884.734.731,078
5/23/20144.965.034.864.863,326
5/22/20144.694.954.694.942,893
5/21/20144.754.834.654.705,767
5/20/20144.834.854.754.7811,108
5/19/20144.804.864.804.831,633
5/16/20144.774.954.764.892,723
5/15/20145.125.124.854.986,330
5/14/20145.005.134.915.135,673
5/13/20145.005.034.884.954,427
5/12/20145.025.024.815.006,083
5/9/20144.885.124.885.12950
5/8/20145.185.185.035.118,296
5/7/20145.305.305.065.1110,872
5/6/20145.245.245.195.201,482
5/5/20145.195.295.175.196,766
5/2/20145.055.145.055.144,532
5/1/20145.005.005.005.00110
4/30/20144.985.004.845.007,852
4/29/20145.025.024.995.003,410
4/28/20145.045.065.025.023,897
4/25/20145.085.095.045.081,189
4/24/20145.045.115.045.092,485
4/23/20145.165.165.055.064,855
4/22/20145.135.305.135.1311,139
4/21/20145.065.195.065.096,722
4/17/20145.115.155.045.062,403
4/16/20145.095.155.095.15413
4/15/20145.255.275.065.1417,320
4/14/20145.255.305.225.22997
4/11/20145.165.225.165.211,672
4/10/20145.175.295.085.2112,916
4/9/20145.025.254.885.1240,034
4/8/20145.055.054.905.014,240
4/7/20145.025.155.025.0312,577
4/4/20145.255.254.905.153,072
4/3/20145.085.255.085.184,575
4/2/20144.815.354.815.3528,346
4/1/20145.055.054.814.8616,305
3/31/20145.055.165.015.059,753
3/28/20145.175.205.095.097,817
3/27/20145.205.205.165.171,703
3/26/20145.075.325.025.1210,577
3/25/20145.305.305.015.109,906
3/24/20145.225.355.225.341,579
3/21/20145.245.265.175.182,053
3/20/20145.335.375.195.2412,475
3/19/20145.335.375.275.311,717
3/18/20145.285.375.265.263,506
3/17/20145.325.375.255.251,059
3/14/20145.315.355.125.2717,259
3/13/20145.315.355.315.319,189
3/12/20145.315.355.315.356,387
3/11/20145.065.365.065.3017,186
3/10/20145.115.185.065.1510,307
3/7/20145.295.345.105.2023,405
3/6/20145.355.355.215.2524,687
3/5/20145.705.705.355.396,297
3/4/20145.555.655.465.609,155
3/3/20145.555.555.555.5530
Trading Center