Windstream Holdings Inc $8.82

down -0.12


17/4/2014 08:10 PM  |  NASDAQ : WIN  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WIN historical data

Date Open High Low Close Volume
4/17/20148.979.048.808.8211,112,600
4/16/20148.798.988.798.9411,538,200
4/15/20148.728.808.668.7914,003,800
4/14/20148.558.708.518.6610,751,000
4/11/20148.738.738.478.518,777,130
4/10/20148.588.818.578.7216,777,200
4/9/20148.608.638.508.545,992,960
4/8/20148.498.658.458.586,044,860
4/7/20148.598.658.468.545,896,070
4/4/20148.608.638.468.639,373,030
4/3/20148.778.778.538.6011,994,100
4/2/20148.508.778.458.7124,233,100
4/1/20148.268.958.248.5037,619,000
3/31/20148.228.298.208.249,635,110
3/28/20148.088.248.058.228,063,500
3/27/20148.128.168.048.048,662,130
3/26/20148.398.458.378.398,763,790
3/25/20148.368.408.328.379,660,270
3/24/20148.408.408.318.349,416,260
3/21/20148.378.408.318.4016,020,700
3/20/20148.258.388.258.368,640,180
3/19/20148.358.438.198.258,651,420
3/18/20148.258.408.228.377,087,580
3/17/20148.258.338.228.277,872,200
3/14/20148.178.268.138.267,418,070
3/13/20148.068.168.058.167,469,970
3/12/20148.148.158.038.056,422,700
3/11/20148.038.158.028.154,956,960
3/10/20148.148.178.008.046,800,750
3/7/20148.188.208.108.167,779,000
3/6/20148.108.208.088.187,565,180
3/5/20148.148.168.088.125,716,730
3/4/20147.998.157.978.1412,889,000
3/3/20148.008.037.937.949,996,870
2/28/20147.998.087.948.0216,250,100
2/27/20147.858.017.658.0011,803,300
2/26/20147.988.027.877.9311,822,400
2/25/20147.958.007.877.998,041,570
2/24/20147.857.977.857.955,737,620
2/21/20147.927.957.847.867,798,100
2/20/20147.878.057.867.959,093,980
2/19/20147.907.957.717.905,602,540
2/18/20147.957.957.887.906,419,660
2/14/20147.907.967.867.925,076,650
2/13/20147.897.967.777.918,052,260
2/12/20147.477.947.457.9017,604,300
2/11/20147.347.507.327.455,808,580
2/10/20147.327.397.327.373,874,310
2/7/20147.447.507.317.367,049,050
2/6/20147.257.457.247.448,523,380
2/5/20147.267.357.247.325,152,930
2/4/20147.247.307.207.265,666,030
2/3/20147.467.487.187.2011,514,400
1/31/20147.497.527.427.488,036,120
1/30/20147.477.587.417.566,387,920
1/29/20147.507.527.317.4614,213,800
1/28/20147.517.577.507.526,049,540
1/27/20147.607.607.497.546,675,070
1/24/20147.607.647.567.566,219,080
1/23/20147.627.657.567.636,369,670
1/22/20147.797.827.627.668,256,060
1/21/20147.907.927.757.767,610,260
1/17/20147.957.977.897.905,085,780
1/16/20147.817.977.817.935,315,660
1/15/20148.038.037.837.8610,185,000
1/14/20147.928.007.917.9510,067,200
1/13/20148.008.057.917.919,322,050
1/10/20147.988.067.968.056,186,180
1/9/20147.998.017.937.954,767,130
1/8/20148.038.037.978.014,632,710
1/7/20147.968.057.968.015,727,070
1/6/20147.998.037.947.965,228,090
1/3/20148.028.057.977.995,664,830
1/2/20148.008.087.988.016,878,820
12/31/20138.008.107.967.987,208,080
12/30/20138.058.148.008.027,606,370
12/27/20138.158.188.028.139,169,600
12/26/20138.378.448.318.427,144,880
12/24/20138.308.408.308.373,405,000
12/23/20138.258.358.218.347,045,340
12/20/20138.188.248.168.247,210,300
12/19/20138.158.208.078.155,642,630
12/18/20138.078.208.018.197,086,640
12/17/20137.988.087.988.084,734,630
12/16/20137.968.037.937.973,899,030
12/13/20138.028.047.957.963,790,200
12/12/20137.908.027.898.015,559,190
12/11/20138.008.047.907.928,696,330
12/10/20138.028.088.008.017,815,080
12/9/20138.058.098.018.056,014,720
12/6/20138.128.128.038.056,379,480
12/5/20138.228.238.008.049,167,210
12/4/20138.078.278.068.257,226,850
12/3/20138.058.127.998.127,694,690
12/2/20138.078.138.068.074,024,750
11/29/20138.078.168.068.072,391,940
11/27/20138.068.138.068.092,851,410
11/26/20138.068.158.038.069,604,090
11/25/20138.148.168.058.067,309,710
11/22/20138.208.228.158.165,048,540
Trading Center