Otelco Inc $5.06

down -0.09


17/4/2014 08:10 PM  |  NASDAQ : OTEL  
Industries : Telecommunications / Long Distance Carriers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OTEL historical data

Date Open High Low Close Volume
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
2/28/20145.515.635.465.5510,393
2/27/20145.405.525.405.454,576
2/26/20145.525.555.305.4538,239
2/25/20145.525.665.505.6228,498
2/24/20145.575.605.505.565,862
2/21/20145.575.655.575.653,301
2/20/20145.585.695.565.688,064
2/19/20145.795.795.575.575,712
2/18/20145.755.805.755.761,414
2/14/20145.866.145.755.7515,049
2/13/20146.156.155.885.882,690
2/12/20146.086.085.915.934,090
2/11/20146.026.255.756.009,017
2/10/20146.026.226.026.08750
2/7/20146.306.306.026.063,960
2/6/20146.306.306.016.2217,570
2/5/20146.516.536.286.305,379
2/4/20146.556.856.506.649,355
2/3/20146.566.706.556.557,788
1/31/20146.606.826.606.626,553
1/30/20146.906.906.616.641,799
1/29/20146.626.756.606.653,950
1/28/20146.746.886.706.754,923
1/27/20146.736.946.736.805,414
1/24/20146.946.946.756.774,394
1/23/20146.997.106.716.9010,795
1/22/20146.877.006.837.003,636
1/21/20146.896.996.756.996,519
1/17/20146.806.896.706.881,197
1/16/20146.587.066.586.7014,670
1/15/20146.567.206.416.6211,035
1/14/20146.526.596.406.5010,948
1/13/20146.566.666.016.585,898
1/10/20146.556.706.406.4714,481
1/9/20146.506.606.456.5016,232
1/8/20146.356.606.356.459,948
1/7/20146.256.506.256.407,480
1/6/20146.006.546.006.3111,930
1/3/20145.755.985.655.988,534
1/2/20145.655.755.625.695,025
12/31/20135.685.855.605.6320,181
12/30/20135.635.855.615.6948,925
12/27/20135.715.715.665.696,652
12/26/20135.895.915.715.7320,964
12/24/20135.916.045.615.8215,595
12/23/20135.635.935.565.9340,260
12/20/20135.435.705.405.6512,826
12/19/20135.785.895.275.4039,869
12/18/20135.805.855.545.7610,111
12/17/20135.966.005.815.8111,847
12/16/20136.156.155.806.0131,262
12/13/20136.236.266.036.125,403
12/12/20136.386.386.246.246,321
12/11/20136.466.516.386.384,339
12/10/20136.506.506.456.503,100
12/9/20136.636.636.456.559,066
12/6/20136.876.906.526.685,324
12/5/20136.836.916.366.7134,836
12/4/20136.836.896.836.84700
12/3/20136.876.946.846.8717,795
12/2/20136.906.956.866.8722,029
11/29/20136.856.956.856.95500
11/27/20137.007.006.866.9016,948
11/26/20137.107.106.866.9714,072
11/25/20137.257.257.017.157,935
11/22/20137.107.257.067.1225,812
Trading Center