WINDSTREAM $8.51


22/5/2013 09:22 AM  |  NASDAQ : WIN  |  Industries : Information / Wired Telecommunications Carriers
Type:

WIN historical data

Date Open High Low Close Volume
5/22/2013 8.78 8.85 8.48 8.51 60287
5/21/2013 8.70 8.81 8.68 8.79 52084
5/20/2013 8.69 8.75 8.66 8.72 40133
5/17/2013 8.62 8.75 8.61 8.69 38289
5/16/2013 8.58 8.73 8.57 8.61 58280
5/15/2013 8.39 8.64 8.36 8.58 64804
5/14/2013 8.40 8.45 8.35 8.42 50911
5/13/2013 8.37 8.46 8.32 8.37 49029
5/10/2013 8.15 8.38 8.15 8.36 64784
5/9/2013 8.05 8.24 7.89 8.20 314317
5/8/2013 8.39 8.69 8.39 8.52 146064
5/7/2013 8.40 8.47 8.34 8.37 85599
5/6/2013 8.32 8.44 8.30 8.36 69943
5/3/2013 8.41 8.45 8.32 8.36 69443
5/2/2013 8.49 8.57 8.36 8.38 56799
5/1/2013 8.53 8.64 8.47 8.49 63829
4/30/2013 8.50 8.54 8.43 8.52 75635
4/29/2013 8.45 8.51 8.42 8.49 44372
4/26/2013 8.61 8.68 8.44 8.45 88259
4/25/2013 8.72 8.84 8.70 8.74 54480
4/24/2013 8.70 8.72 8.43 8.71 75839
4/23/2013 8.57 8.74 8.55 8.73 48427
4/22/2013 8.61 8.63 8.46 8.53 41161
4/19/2013 8.63 8.64 8.53 8.64 33263
4/18/2013 8.60 8.67 8.53 8.58 57769
4/17/2013 8.58 8.59 8.41 8.56 78513
4/16/2013 8.62 8.75 8.55 8.64 62074
4/15/2013 8.85 8.88 8.57 8.57 86788
4/12/2013 8.77 8.87 8.64 8.87 72015
4/11/2013 8.71 8.81 8.68 8.78 71587
4/10/2013 8.54 8.74 8.54 8.72 80203
4/9/2013 8.40 8.55 8.36 8.54 57724
4/8/2013 8.38 8.40 8.25 8.40 63368
4/5/2013 8.15 8.35 8.14 8.33 65003
4/4/2013 8.21 8.30 8.20 8.22 52688
4/3/2013 8.21 8.30 8.16 8.21 112541
4/2/2013 8.05 8.23 8.04 8.22 75802
4/1/2013 7.95 8.08 7.91 7.98 82243
3/28/2013 8.08 8.08 7.87 7.93 201886
3/27/2013 8.18 8.22 7.96 7.99 152011
3/26/2013 8.20 8.24 8.08 8.14 147760
3/25/2013 8.66 8.68 8.42 8.43 134743
3/22/2013 8.53 8.63 8.48 8.60 85538
3/21/2013 8.54 8.60 8.44 8.46 138507
3/20/2013 8.79 8.79 8.56 8.59 106241
3/19/2013 8.80 8.81 8.64 8.70 53402
3/18/2013 8.77 8.85 8.75 8.76 35088
3/15/2013 8.88 8.90 8.78 8.82 80693
3/14/2013 8.87 8.96 8.84 8.89 51510
3/13/2013 8.84 8.88 8.72 8.85 65447
3/12/2013 8.71 8.84 8.65 8.81 50532
3/11/2013 8.59 8.77 8.56 8.71 55204
3/8/2013 8.57 8.68 8.48 8.56 82152
3/7/2013 8.63 8.64 8.35 8.52 145146
3/6/2013 8.70 8.72 8.61 8.64 39339
3/5/2013 8.70 8.84 8.65 8.68 52620
3/4/2013 8.73 8.76 8.67 8.72 59052
3/1/2013 8.61 8.73 8.51 8.73 61469
2/28/2013 8.59 8.70 8.49 8.59 123112
2/27/2013 8.47 8.63 8.43 8.58 59630
2/26/2013 8.42 8.53 8.40 8.45 53576
2/25/2013 8.55 8.68 8.39 8.39 63523
2/22/2013 8.44 8.55 8.35 8.48 72527
2/21/2013 8.52 8.53 8.35 8.39 102729
2/20/2013 8.80 8.81 8.52 8.55 157496
2/19/2013 8.96 9.16 8.63 8.94 197928
2/15/2013 9.10 9.11 8.91 8.93 206018
2/14/2013 9.00 9.17 8.47 9.09 281982
2/13/2013 9.90 9.90 9.79 9.81 34208
2/12/2013 9.83 9.90 9.80 9.87 48070
2/11/2013 9.85 9.90 9.77 9.88 38462
2/8/2013 9.87 9.90 9.77 9.78 37194
2/7/2013 9.87 9.90 9.78 9.87 39844
2/6/2013 9.79 9.88 9.73 9.87 53681
2/5/2013 9.80 9.84 9.68 9.81 48183
2/4/2013 9.77 9.80 9.65 9.76 66277
2/1/2013 9.79 9.85 9.74 9.80 50257
1/31/2013 9.74 9.80 9.64 9.74 55076
1/30/2013 9.72 9.81 9.71 9.73 45235
1/29/2013 9.84 9.85 9.70 9.72 52902
1/28/2013 9.68 9.77 9.65 9.71 54597
1/25/2013 9.73 9.76 9.58 9.65 55830
1/24/2013 9.67 9.80 9.66 9.68 62999
1/23/2013 9.75 9.88 9.66 9.69 82896
1/22/2013 9.55 9.80 9.53 9.78 72222
1/18/2013 9.58 9.64 9.49 9.63 94059
1/17/2013 9.63 9.67 9.57 9.58 54604
1/16/2013 9.65 9.70 9.45 9.61 104820
1/15/2013 10.00 10.00 9.62 9.72 104250
1/14/2013 9.94 10.00 9.91 10.00 54676
1/11/2013 9.90 9.96 9.83 9.96 54304
1/10/2013 9.80 9.93 9.76 9.92 107994
1/9/2013 9.64 9.82 9.57 9.80 83600
1/8/2013 9.67 9.72 9.48 9.61 85241
1/7/2013 9.27 9.75 9.20 9.67 179585
1/4/2013 8.90 9.40 8.86 9.32 166999
1/3/2013 8.75 8.90 8.66 8.88 96867
1/2/2013 8.51 8.80 8.49 8.80 118607
12/31/2012 8.26 8.31 8.18 8.28 98743
12/28/2012 8.31 8.40 8.28 8.30 82051
Marketplace
Trading Center