Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Otelco Cl A
(NQ:
OTEL
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
6.500
6.500
6.250
6.250
2,108
-0.05(-0.79%)
Nov 29, 2016
6.250
6.650
6.250
6.300
6,004
+0.12(+1.94%)
Nov 28, 2016
6.000
6.180
6.000
6.180
943
+0.18(+3.00%)
Nov 25, 2016
6.150
6.150
6.000
6.000
430
-0.25(-4.00%)
Nov 23, 2016
6.250
6.250
6.250
0
-0.10(-1.57%)
Nov 22, 2016
6.003
6.400
6.000
6.350
8,718
+0.00(+0.00%)
Nov 21, 2016
6.000
6.500
5.950
6.350
5,679
+0.42(+7.17%)
Nov 18, 2016
5.450
6.600
5.450
5.925
25,427
+0.47(+8.72%)
Nov 17, 2016
6.050
6.350
5.400
5.450
29,321
-0.70(-11.38%)
Nov 16, 2016
6.200
6.900
6.050
6.150
35,713
-0.10(-1.60%)
Nov 15, 2016
5.744
6.250
5.744
6.250
65,888
+0.85(+15.74%)
Nov 14, 2016
5.050
5.500
5.050
5.400
13,284
+0.15(+2.86%)
Nov 11, 2016
4.655
5.250
4.655
5.250
11,555
+0.10(+1.94%)
Nov 10, 2016
5.450
5.450
5.100
5.150
5,831
+0.03(+0.49%)
Nov 09, 2016
5.050
5.250
5.050
5.125
12,104
-0.01(-0.24%)
Nov 08, 2016
5.000
5.150
5.000
5.138
14,891
-0.01(-0.24%)
Nov 07, 2016
4.950
5.400
4.750
5.150
33,678
+0.45(+9.57%)
Nov 04, 2016
4.600
5.000
4.600
4.700
28,414
+0.45(+10.59%)
Nov 02, 2016
4.250
4.250
4.250
47
+0.00(+0.00%)
Nov 01, 2016
4.300
4.300
4.250
4.250
4,907
-0.11(-2.41%)
Oct 31, 2016
4.350
4.355
4.350
4.355
1,075
+0.00(+0.00%)
Oct 26, 2016
4.355
4.355
4.355
56
-0.14(-3.22%)
Oct 25, 2016
4.450
4.550
4.450
4.500
4,549
-0.00(-0.11%)
Oct 24, 2016
4.500
4.505
4.500
4.505
1,409
-0.09(-1.92%)
Oct 21, 2016
4.305
4.593
4.305
4.593
336
+0.19(+4.39%)
Oct 20, 2016
4.505
4.595
4.400
4.400
8,927
-0.07(-1.51%)
Oct 19, 2016
4.450
4.467
4.300
4.467
783
+0.12(+2.70%)
Oct 18, 2016
4.450
4.650
4.305
4.350
25,783
-0.05(-1.14%)
Oct 17, 2016
4.350
4.400
4.300
4.400
3,417
+0.08(+1.85%)
Oct 14, 2016
4.490
4.490
4.290
4.320
2,482
+0.01(+0.23%)
Oct 12, 2016
4.250
4.310
4.310
4.310
182
+0.06(+1.41%)
Oct 11, 2016
4.430
4.430
4.250
4.250
1,377
-0.17(-3.85%)
Oct 10, 2016
4.350
4.420
4.350
4.420
2,241
+0.13(+3.03%)
Oct 07, 2016
4.310
4.310
4.250
4.290
2,085
-0.08(-1.83%)
Oct 06, 2016
4.320
4.390
4.320
4.370
9,000
+0.04(+0.92%)
Oct 05, 2016
4.350
4.350
4.269
4.330
3,224
+0.03(+0.70%)
Oct 04, 2016
4.300
4.300
4.300
4.300
1,020
-0.03(-0.69%)
Oct 03, 2016
4.250
4.350
4.250
4.330
2,693
+0.05(+1.17%)
Sep 30, 2016
4.280
4.300
4.250
4.280
42,179
+0.03(+0.71%)
Sep 29, 2016
4.239
4.250
4.239
4.250
231
+0.07(+1.67%)
Sep 28, 2016
4.250
4.340
4.180
4.180
50,574
-0.07(-1.65%)
Sep 27, 2016
4.253
4.300
4.220
4.250
58,465
+0.01(+0.31%)
Sep 26, 2016
4.265
4.390
4.237
4.237
2,593
-0.02(-0.54%)
Sep 23, 2016
4.380
4.380
4.260
4.260
10,228
-0.09(-2.07%)
Sep 22, 2016
4.390
4.390
4.320
4.350
12,834
+0.03(+0.69%)
Sep 20, 2016
4.320
4.320
4.320
4.320
141
+0.00(+0.00%)
Sep 19, 2016
4.320
4.320
4.300
4.320
1,081
-0.07(-1.59%)
Sep 16, 2016
4.310
4.390
4.310
4.390
1,351
+0.09(+2.09%)
Sep 15, 2016
4.460
4.520
4.300
4.300
1,400
+0.00(+0.00%)
Sep 14, 2016
4.400
4.430
4.300
4.300
10,322
-0.10(-2.27%)
Sep 13, 2016
4.492
4.600
4.400
4.400
6,522
-0.10(-2.30%)
Sep 12, 2016
4.472
4.504
4.472
4.504
1,690
+0.04(+0.98%)
Sep 09, 2016
4.460
4.460
4.460
4.460
583
+0.00(+0.00%)
Sep 08, 2016
4.420
4.600
4.420
4.460
2,892
+0.02(+0.45%)
Sep 07, 2016
4.516
4.600
4.440
4.440
2,436
-0.06(-1.33%)
Sep 06, 2016
4.490
4.630
4.490
4.500
7,060
+0.06(+1.35%)
Sep 02, 2016
4.590
4.440
4.440
4.440
5,700
+0.03(+0.68%)
Sep 01, 2016
4.550
4.550
4.410
4.410
2,518
-0.08(-1.78%)
Aug 31, 2016
4.491
4.519
4.490
4.490
787
-0.24(-5.07%)
Aug 30, 2016
4.396
4.730
4.350
4.730
23,212
+0.33(+7.50%)
Aug 29, 2016
4.300
4.400
4.250
4.400
34,238
+0.01(+0.23%)
Aug 26, 2016
4.350
4.410
4.240
4.390
95,296
+0.15(+3.54%)
Aug 25, 2016
4.300
4.400
4.230
4.240
26,309
+0.01(+0.24%)
Aug 24, 2016
4.289
4.289
4.230
4.230
2,714
+0.06(+1.44%)
Aug 23, 2016
4.250
4.344
4.170
4.170
745
-0.18(-4.14%)
Aug 22, 2016
4.180
4.360
4.180
4.350
3,609
+0.20(+4.82%)
Aug 19, 2016
4.348
4.348
4.150
4.150
5,960
-0.10(-2.36%)
Aug 17, 2016
4.410
4.250
4.250
4.250
57
-0.11(-2.52%)
Aug 16, 2016
4.360
4.360
4.360
4.360
334
+0.01(+0.23%)
Aug 15, 2016
4.382
4.430
4.350
4.350
1,220
-0.00(-0.02%)
Aug 12, 2016
4.310
4.370
4.250
4.351
3,800
+0.01(+0.25%)
Aug 11, 2016
4.767
4.770
4.340
4.340
21,993
-0.06(-1.37%)
Aug 10, 2016
4.250
4.800
4.250
4.401
18,034
+0.15(+3.54%)
Aug 09, 2016
4.250
4.250
4.250
4.250
310
+0.04(+0.95%)
Aug 08, 2016
4.250
4.250
4.210
4.210
1,112
+0.00(+0.00%)
Aug 05, 2016
4.210
4.210
4.210
4.210
190
-0.04(-0.92%)
Aug 04, 2016
4.300
4.340
4.249
4.249
1,671
-0.00(-0.03%)
Aug 03, 2016
4.212
4.290
4.211
4.250
991
-0.01(-0.24%)
Aug 02, 2016
4.360
4.369
4.210
4.260
11,093
-0.07(-1.61%)
Aug 01, 2016
4.213
4.340
4.213
4.330
1,949
+0.12(+2.85%)
Jul 29, 2016
4.290
4.510
4.210
4.210
17,646
-0.15(-3.44%)
Jul 28, 2016
4.200
4.360
4.200
4.360
500
+0.17(+4.06%)
Jul 27, 2016
4.240
4.250
4.110
4.190
83,249
+0.08(+1.95%)
Jul 26, 2016
4.430
4.430
4.100
4.110
6,626
-0.14(-3.29%)
Jul 22, 2016
4.250
4.250
4.250
4.250
40
+0.15(+3.66%)
Jul 21, 2016
4.150
4.180
4.100
4.100
6,788
+0.01(+0.24%)
Jul 20, 2016
4.090
4.090
4.090
4.090
593
-0.04(-0.97%)
Jul 19, 2016
4.240
4.250
4.130
4.130
531
-0.16(-3.71%)
Jul 18, 2016
4.210
4.320
4.210
4.289
4,791
+0.03(+0.68%)
Jul 15, 2016
4.350
4.600
4.260
4.260
5,880
+0.01(+0.24%)
Jul 14, 2016
4.250
4.250
4.200
4.250
3,988
-0.09(-2.07%)
Jul 13, 2016
4.220
4.350
4.220
4.340
6,416
+0.00(+0.00%)
Jul 12, 2016
4.201
4.340
4.201
4.340
1,388
+0.25(+6.11%)
Jul 11, 2016
4.250
4.290
4.032
4.090
3,175
-0.16(-3.76%)
Jul 08, 2016
4.250
4.250
4.250
4.250
206
+0.09(+2.16%)
Jul 07, 2016
4.169
4.250
4.160
4.160
5,209
-0.10(-2.35%)
Jul 01, 2016
4.270
4.260
4.260
4.260
83
+0.06(+1.43%)
Jun 30, 2016
4.250
4.250
4.200
4.200
1,079
+0.04(+0.93%)
Jun 29, 2016
4.122
4.161
4.122
4.161
911
+0.05(+1.25%)
Jun 28, 2016
3.980
4.620
3.980
4.110
30,339
+0.24(+6.20%)
Jun 27, 2016
3.800
3.940
3.760
3.870
4,211
-0.00(-0.08%)
Jun 24, 2016
3.950
3.950
3.870
3.873
859
-0.03(-0.69%)
Jun 23, 2016
3.910
3.910
3.880
3.900
2,976
-0.04(-1.02%)
Jun 22, 2016
3.990
4.011
3.940
3.940
7,555
+0.00(+0.00%)
Jun 21, 2016
3.998
3.998
3.940
3.940
263
+0.01(+0.25%)
Jun 20, 2016
3.930
3.930
3.930
3.930
218
-0.03(-0.76%)
Jun 17, 2016
3.804
4.160
3.804
3.960
3,744
-0.13(-3.18%)
Jun 16, 2016
3.900
4.090
3.900
4.090
932
+0.19(+4.87%)
Jun 15, 2016
4.050
4.050
3.860
3.900
7,119
-0.10(-2.50%)
Jun 14, 2016
4.170
4.170
4.000
4.000
3,309
-0.07(-1.72%)
Jun 13, 2016
4.112
4.150
4.062
4.070
2,762
-0.08(-1.93%)
Jun 10, 2016
4.150
4.160
4.150
4.150
940
-0.03(-0.72%)
Jun 09, 2016
4.180
4.180
4.180
4.180
170
+0.13(+3.21%)
Jun 08, 2016
4.180
4.180
4.050
4.050
251
-0.00(-0.02%)
Jun 07, 2016
4.190
4.190
4.051
4.051
3,931
-0.16(-3.78%)
Jun 06, 2016
4.190
4.210
4.050
4.210
5,434
+0.04(+0.96%)
Jun 03, 2016
4.126
4.200
4.126
4.170
1,907
-0.06(-1.42%)
Jun 02, 2016
4.120
4.250
4.120
4.230
6,054
+0.00(+0.00%)
Jun 01, 2016
4.020
4.230
4.020
4.230
9,911
+0.18(+4.44%)
May 31, 2016
4.090
4.150
4.050
4.050
9,386
-0.08(-1.94%)
May 27, 2016
4.170
4.130
4.130
4.130
6,200
+0.03(+0.79%)
May 26, 2016
4.300
4.330
4.050
4.098
4,773
-0.12(-2.90%)
May 24, 2016
4.320
4.220
4.220
4.220
119
-0.15(-3.43%)
May 23, 2016
4.480
4.589
4.300
4.370
13,372
-0.11(-2.46%)
May 20, 2016
4.480
4.480
4.480
4.480
1,211
+0.01(+0.22%)
May 19, 2016
4.500
4.500
4.300
4.470
4,555
-0.04(-0.89%)
May 18, 2016
4.541
4.590
4.510
4.510
3,030
+0.00(+0.00%)
May 17, 2016
4.532
4.550
4.500
4.510
2,462
-0.00(-0.04%)
May 16, 2016
4.510
4.540
4.510
4.512
1,796
-0.04(-0.84%)
May 13, 2016
4.750
4.750
4.370
4.550
15,335
+0.15(+3.41%)
May 12, 2016
4.425
4.700
4.350
4.400
14,867
+0.05(+1.17%)
May 10, 2016
4.350
4.349
4.349
4.349
65
-0.09(-2.05%)
May 09, 2016
4.315
4.440
4.300
4.440
5,221
+0.07(+1.60%)
May 06, 2016
4.360
4.400
4.250
4.370
7,855
-0.09(-1.93%)
May 05, 2016
4.499
4.500
4.350
4.456
13,107
-0.01(-0.12%)
May 04, 2016
4.519
4.519
4.462
4.462
350
+0.00(+0.03%)
May 03, 2016
4.594
4.594
4.460
4.460
1,875
-0.09(-1.98%)
May 02, 2016
4.660
4.660
4.550
4.550
7,815
-0.15(-3.19%)
Apr 29, 2016
4.568
4.790
4.568
4.700
3,568
+0.02(+0.50%)
Apr 28, 2016
4.590
4.677
4.580
4.677
3,171
-0.02(-0.50%)
Apr 27, 2016
4.670
4.760
4.500
4.700
8,919
+0.40(+9.30%)
Apr 26, 2016
4.900
4.900
4.259
4.300
25,790
-0.51(-10.60%)
Apr 25, 2016
4.810
4.810
4.810
4.810
133
-0.14(-2.83%)
Apr 22, 2016
4.960
4.970
4.950
4.950
1,564
-0.05(-1.00%)
Apr 20, 2016
5.060
5.000
5.000
5.000
49
-0.02(-0.40%)
Apr 18, 2016
5.070
5.020
5.020
5.020
154
+0.02(+0.40%)
Apr 15, 2016
5.130
5.170
5.000
5.000
4,939
-0.14(-2.72%)
Apr 14, 2016
4.885
5.140
4.885
5.140
608
+0.29(+5.98%)
Apr 11, 2016
5.000
4.850
4.850
4.850
133
-0.17(-3.39%)
Apr 08, 2016
5.030
5.032
5.010
5.020
5,314
-0.02(-0.40%)
Apr 07, 2016
5.012
5.040
5.012
5.040
342
+0.02(+0.40%)
Apr 06, 2016
5.130
5.130
5.020
5.020
2,278
-0.11(-2.14%)
Apr 05, 2016
5.130
5.130
5.130
5.130
702
+0.04(+0.79%)
Apr 04, 2016
5.010
5.109
5.010
5.090
817
-0.11(-2.11%)
Mar 31, 2016
4.950
5.200
5.200
5.200
114
+0.25(+5.05%)
Mar 30, 2016
4.780
4.975
4.780
4.950
752
+0.00(+0.00%)
Mar 29, 2016
4.790
5.030
4.730
4.950
2,811
+0.02(+0.41%)
Mar 28, 2016
5.034
5.100
4.830
4.930
4,400
-0.08(-1.60%)
Mar 24, 2016
5.090
5.010
5.010
5.010
2,700
+0.06(+1.21%)
Mar 23, 2016
4.960
4.960
4.950
4.950
473
-0.19(-3.70%)
Mar 22, 2016
5.040
5.150
4.560
5.140
81,885
+0.04(+0.78%)
Mar 21, 2016
5.020
5.100
4.050
5.100
5,585
-0.03(-0.58%)
Mar 18, 2016
5.112
5.130
5.020
5.130
5,213
-0.02(-0.31%)
Mar 17, 2016
5.051
5.146
5.051
5.146
389
-0.01(-0.27%)
Mar 16, 2016
5.110
5.190
5.060
5.160
4,007
-0.03(-0.58%)
Mar 15, 2016
5.130
5.190
5.080
5.190
3,572
+0.09(+1.76%)
Mar 14, 2016
5.130
5.138
5.098
5.100
8,815
-0.18(-3.41%)
Mar 11, 2016
5.100
5.280
5.100
5.280
5,532
+0.18(+3.53%)
Mar 10, 2016
4.840
5.240
4.840
5.100
9,647
+0.25(+5.16%)
Mar 09, 2016
5.640
5.640
4.780
4.850
7,317
-0.05(-1.02%)
Mar 08, 2016
5.710
5.720
4.825
4.900
31,628
-0.10(-2.00%)
Mar 07, 2016
4.640
5.750
4.640
5.000
16,756
-0.40(-7.41%)
Mar 04, 2016
4.700
5.400
4.810
5.400
3,756
+0.59(+12.27%)
Mar 03, 2016
4.800
4.810
4.300
4.810
12,418
+0.31(+6.89%)
Mar 02, 2016
4.760
4.760
4.500
4.500
4,979
+0.04(+0.90%)
Mar 01, 2016
4.610
4.800
4.460
4.460
9,516
-0.09(-1.98%)
Feb 29, 2016
4.680
4.750
4.510
4.550
5,519
+0.00(+0.00%)
Feb 26, 2016
4.800
4.980
4.460
4.550
8,063
+0.07(+1.56%)
Feb 25, 2016
4.860
4.920
4.450
4.480
3,811
-0.38(-7.85%)
Feb 24, 2016
4.600
4.925
4.350
4.862
5,877
+0.20(+4.32%)
Feb 23, 2016
4.410
4.660
4.310
4.660
11,192
+0.06(+1.30%)
Feb 22, 2016
4.460
4.700
4.380
4.600
9,425
+0.13(+2.91%)
Feb 19, 2016
4.700
4.720
4.400
4.470
7,963
-0.22(-4.69%)
Feb 18, 2016
4.630
4.690
4.630
4.690
411
+0.12(+2.66%)
Feb 17, 2016
4.300
4.608
4.280
4.568
4,308
+0.08(+1.75%)
Feb 16, 2016
4.400
4.590
4.400
4.490
3,303
-0.28(-5.81%)
Feb 12, 2016
4.690
4.767
4.767
4.767
1,500
+0.24(+5.24%)
Feb 11, 2016
4.740
4.750
4.510
4.530
5,223
-0.02(-0.44%)
Feb 10, 2016
4.460
4.550
4.460
4.550
1,609
+0.00(+0.00%)
Feb 09, 2016
4.710
4.760
4.390
4.550
4,899
+0.17(+3.88%)
Feb 08, 2016
4.440
4.570
4.291
4.380
9,228
-0.19(-4.16%)
Feb 05, 2016
4.600
4.640
4.530
4.570
1,528
-0.10(-2.14%)
Feb 04, 2016
4.840
4.850
4.630
4.670
10,566
-0.08(-1.69%)
Feb 03, 2016
4.790
4.820
4.460
4.750
23,986
-0.06(-1.25%)
Feb 02, 2016
5.360
5.360
4.800
4.810
16,918
-0.33(-6.42%)
Feb 01, 2016
5.650
5.650
5.060
5.140
24,294
-0.56(-9.82%)
Jan 29, 2016
6.200
6.380
5.650
5.700
23,122
+0.05(+0.88%)
Jan 28, 2016
6.050
6.190
5.650
5.650
9,013
-0.47(-7.68%)
Jan 27, 2016
6.460
6.460
6.000
6.120
8,781
-0.45(-6.89%)
Jan 26, 2016
6.400
6.676
6.160
6.573
24,449
-0.10(-1.45%)
Jan 25, 2016
6.830
6.950
6.279
6.670
13,470
+0.68(+11.35%)
Jan 22, 2016
5.929
5.990
5.896
5.990
4,385
+0.03(+0.50%)
Jan 21, 2016
5.680
5.966
5.670
5.960
27,816
+0.26(+4.56%)
Jan 20, 2016
5.920
5.920
5.680
5.700
12,631
-0.22(-3.75%)
Jan 19, 2016
6.250
6.291
5.880
5.922
19,159
-0.16(-2.60%)
Jan 15, 2016
6.200
6.080
6.080
6.080
10,400
-0.25(-3.87%)
Jan 14, 2016
6.250
6.325
6.250
6.325
1,066
-0.08(-1.17%)
Jan 13, 2016
6.790
6.794
6.200
6.400
15,857
-0.34(-5.04%)
Jan 12, 2016
7.019
7.030
6.740
6.740
19,573
-0.19(-2.74%)
Jan 11, 2016
6.989
6.990
6.860
6.930
11,051
+0.03(+0.43%)
Jan 08, 2016
6.910
6.910
6.900
6.900
2,401
+0.04(+0.58%)
Jan 07, 2016
6.940
6.940
6.850
6.860
14,107
-0.13(-1.85%)
Jan 06, 2016
6.940
6.989
6.940
6.989
4,494
-0.02(-0.30%)
Jan 04, 2016
6.940
7.010
7.010
7.010
89
-0.02(-0.28%)
Dec 31, 2015
6.940
7.030
7.030
7.030
3,100
+0.03(+0.43%)
Dec 30, 2015
6.900
7.020
6.880
7.000
7,695
+0.02(+0.29%)
Dec 29, 2015
6.954
7.010
6.941
6.980
1,343
-0.01(-0.11%)
Dec 28, 2015
6.954
7.030
6.900
6.988
2,648
-0.04(-0.60%)
Dec 23, 2015
7.040
7.030
7.030
7.030
1,700
+0.10(+1.43%)
Dec 22, 2015
6.931
6.931
6.931
6.931
351
-0.11(-1.55%)
Dec 21, 2015
7.000
7.040
6.930
7.040
13,658
-0.05(-0.71%)
Dec 18, 2015
7.000
7.090
6.890
7.090
1,464
+0.09(+1.29%)
Dec 17, 2015
6.790
7.000
5.690
7.000
30,651
-0.00(-0.01%)
Dec 16, 2015
7.087
7.087
6.980
7.001
2,193
-0.06(-0.88%)
Dec 15, 2015
7.090
7.100
7.010
7.063
1,870
+0.06(+0.90%)
Dec 14, 2015
7.010
7.010
6.960
7.000
4,352
-0.00(-0.00%)
Dec 11, 2015
7.030
7.460
6.930
7.000
21,155
-0.10(-1.41%)
Dec 10, 2015
6.982
7.100
6.980
7.100
9,095
+0.10(+1.43%)
Dec 09, 2015
6.990
7.040
6.990
7.000
10,287
-0.10(-1.41%)
Dec 08, 2015
6.930
7.116
6.930
7.100
988
+0.00(+0.00%)
Dec 07, 2015
7.052
7.100
7.010
7.100
2,918
-0.10(-1.39%)
Dec 03, 2015
7.020
7.200
7.200
7.200
91
+0.07(+0.98%)
Dec 02, 2015
7.000
7.250
7.000
7.130
19,587
+0.04(+0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.