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 (%)
Apr 30, 2014
5.000
5.000
5.000
5.000
110
+0.00(+0.00%)
Apr 29, 2014
5.020
5.020
4.990
5.000
3,410
-0.02(-0.40%)
Apr 28, 2014
5.040
5.060
5.020
5.020
3,897
-0.06(-1.18%)
Apr 25, 2014
5.080
5.090
5.040
5.080
1,189
-0.01(-0.20%)
Apr 24, 2014
5.040
5.106
5.040
5.090
2,485
+0.03(+0.59%)
Apr 23, 2014
5.158
5.158
5.050
5.060
4,855
-0.07(-1.36%)
Apr 22, 2014
5.130
5.300
5.130
5.130
11,139
+0.04(+0.79%)
Apr 21, 2014
5.060
5.187
5.060
5.090
6,722
+0.03(+0.59%)
Apr 17, 2014
5.110
5.060
5.060
5.060
2,400
-0.09(-1.76%)
Apr 16, 2014
5.090
5.151
5.090
5.151
413
+0.01(+0.21%)
Apr 15, 2014
5.250
5.274
5.060
5.140
17,320
-0.08(-1.53%)
Apr 14, 2014
5.250
5.299
5.220
5.220
997
+0.01(+0.20%)
Apr 11, 2014
5.160
5.220
5.160
5.210
1,672
-0.00(-0.00%)
Apr 10, 2014
5.170
5.290
5.081
5.210
12,916
+0.09(+1.76%)
Apr 09, 2014
5.020
5.250
4.880
5.120
40,034
+0.11(+2.20%)
Apr 08, 2014
5.050
5.050
4.900
5.010
4,240
-0.02(-0.40%)
Apr 07, 2014
5.021
5.150
5.020
5.030
12,577
-0.12(-2.33%)
Apr 04, 2014
5.250
5.250
4.900
5.150
3,072
-0.03(-0.58%)
Apr 03, 2014
5.080
5.249
5.080
5.180
4,575
-0.17(-3.18%)
Apr 02, 2014
4.810
5.350
4.810
5.350
28,346
+0.49(+10.08%)
Apr 01, 2014
5.048
5.048
4.810
4.860
16,305
-0.19(-3.76%)
Mar 31, 2014
5.050
5.160
5.010
5.050
9,753
-0.04(-0.79%)
Mar 28, 2014
5.170
5.200
5.089
5.090
7,817
-0.08(-1.55%)
Mar 27, 2014
5.200
5.200
5.160
5.170
1,703
+0.05(+0.98%)
Mar 26, 2014
5.070
5.320
5.020
5.120
10,577
+0.02(+0.39%)
Mar 25, 2014
5.300
5.300
5.010
5.100
9,906
-0.24(-4.49%)
Mar 24, 2014
5.220
5.350
5.220
5.340
1,579
+0.16(+3.09%)
Mar 21, 2014
5.240
5.260
5.180
5.180
2,053
-0.06(-1.15%)
Mar 20, 2014
5.330
5.370
5.190
5.240
12,475
-0.07(-1.32%)
Mar 19, 2014
5.330
5.370
5.271
5.310
1,717
+0.05(+0.95%)
Mar 18, 2014
5.280
5.370
5.260
5.260
3,506
+0.01(+0.19%)
Mar 17, 2014
5.320
5.370
5.250
5.250
1,059
-0.02(-0.38%)
Mar 14, 2014
5.310
5.350
5.120
5.270
17,259
-0.04(-0.75%)
Mar 13, 2014
5.310
5.350
5.310
5.310
9,189
-0.04(-0.75%)
Mar 12, 2014
5.310
5.352
5.310
5.350
6,387
+0.05(+0.94%)
Mar 11, 2014
5.060
5.360
5.060
5.300
17,186
+0.15(+2.91%)
Mar 10, 2014
5.110
5.180
5.063
5.150
10,307
-0.05(-0.96%)
Mar 07, 2014
5.290
5.340
5.100
5.200
23,405
-0.05(-0.95%)
Mar 06, 2014
5.350
5.350
5.210
5.250
24,687
-0.14(-2.60%)
Mar 05, 2014
5.700
5.700
5.350
5.390
6,297
-0.21(-3.74%)
Mar 04, 2014
5.550
5.650
5.462
5.600
9,155
+0.05(+0.89%)
Feb 28, 2014
5.510
5.550
5.550
5.550
30
+0.10(+1.83%)
Feb 27, 2014
5.400
5.520
5.400
5.450
4,576
+0.00(+0.00%)
Feb 26, 2014
5.520
5.550
5.300
5.450
38,239
-0.17(-3.02%)
Feb 25, 2014
5.516
5.660
5.500
5.620
28,498
+0.06(+1.08%)
Feb 24, 2014
5.550
5.600
5.520
5.560
5,862
-0.09(-1.59%)
Feb 21, 2014
5.570
5.650
5.570
5.650
3,301
-0.03(-0.53%)
Feb 20, 2014
5.578
5.690
5.560
5.680
8,064
+0.11(+1.97%)
Feb 19, 2014
5.793
5.793
5.570
5.570
5,712
-0.19(-3.30%)
Feb 18, 2014
5.750
5.795
5.750
5.760
1,414
+0.01(+0.17%)
Feb 14, 2014
5.860
5.750
5.750
5.750
15,000
-0.13(-2.21%)
Feb 13, 2014
6.150
6.150
5.880
5.880
2,690
-0.05(-0.84%)
Feb 12, 2014
6.080
6.080
5.910
5.930
4,090
-0.07(-1.17%)
Feb 11, 2014
6.020
6.250
5.750
6.000
9,017
-0.08(-1.32%)
Feb 10, 2014
6.020
6.220
6.020
6.080
750
+0.02(+0.33%)
Feb 07, 2014
6.300
6.300
6.020
6.060
3,960
-0.16(-2.57%)
Feb 06, 2014
6.300
6.300
6.010
6.220
17,570
-0.08(-1.27%)
Feb 05, 2014
6.510
6.530
6.280
6.300
5,379
-0.34(-5.12%)
Feb 04, 2014
6.550
6.850
6.500
6.640
9,355
+0.09(+1.37%)
Feb 03, 2014
6.560
6.700
6.550
6.550
7,788
-0.07(-1.06%)
Jan 31, 2014
6.600
6.820
6.600
6.620
6,553
-0.02(-0.30%)
Jan 30, 2014
6.900
6.900
6.610
6.640
1,799
-0.01(-0.14%)
Jan 29, 2014
6.620
6.750
6.602
6.649
3,950
-0.10(-1.50%)
Jan 28, 2014
6.740
6.880
6.700
6.750
4,923
-0.05(-0.74%)
Jan 27, 2014
6.730
6.940
6.730
6.800
5,414
+0.03(+0.44%)
Jan 24, 2014
6.940
6.940
6.750
6.770
4,394
-0.13(-1.88%)
Jan 23, 2014
6.990
7.100
6.710
6.900
10,795
-0.10(-1.43%)
Jan 22, 2014
6.870
7.000
6.830
7.000
3,636
+0.01(+0.14%)
Jan 21, 2014
6.890
6.990
6.751
6.990
6,519
+0.11(+1.60%)
Jan 17, 2014
6.800
6.880
6.880
6.880
1,200
+0.18(+2.69%)
Jan 16, 2014
6.580
7.060
6.580
6.700
14,670
+0.08(+1.21%)
Jan 15, 2014
6.500
7.200
6.410
6.620
11,035
+0.12(+1.85%)
Jan 14, 2014
6.522
6.590
6.400
6.500
10,948
-0.08(-1.15%)
Jan 13, 2014
6.560
6.660
6.010
6.575
5,898
+0.11(+1.62%)
Jan 10, 2014
6.550
6.700
6.400
6.470
14,481
-0.03(-0.46%)
Jan 09, 2014
6.500
6.600
6.450
6.500
16,232
+0.05(+0.78%)
Jan 08, 2014
6.350
6.600
6.350
6.450
9,948
+0.05(+0.78%)
Jan 07, 2014
6.250
6.500
6.250
6.400
7,480
+0.09(+1.43%)
Jan 06, 2014
6.000
6.540
6.000
6.310
11,930
+0.33(+5.52%)
Jan 03, 2014
5.750
5.980
5.650
5.980
8,534
+0.29(+5.16%)
Jan 02, 2014
5.650
5.750
5.620
5.686
5,025
+0.06(+1.00%)
Dec 31, 2013
5.680
5.630
5.630
5.630
20,200
-0.06(-1.05%)
Dec 30, 2013
5.630
5.850
5.610
5.690
48,925
+0.00(+0.00%)
Dec 27, 2013
5.710
5.710
5.660
5.690
6,652
-0.04(-0.66%)
Dec 26, 2013
5.890
5.910
5.710
5.728
20,964
-0.09(-1.59%)
Dec 24, 2013
5.910
6.040
5.610
5.820
15,595
-0.11(-1.85%)
Dec 23, 2013
5.630
5.930
5.560
5.930
40,260
+0.28(+4.96%)
Dec 20, 2013
5.425
5.700
5.400
5.650
12,826
+0.25(+4.63%)
Dec 19, 2013
5.780
5.890
5.270
5.400
39,869
-0.36(-6.26%)
Dec 18, 2013
5.800
5.849
5.540
5.761
10,111
-0.05(-0.84%)
Dec 17, 2013
5.960
6.000
5.810
5.810
11,847
-0.20(-3.33%)
Dec 16, 2013
6.150
6.150
5.800
6.010
31,262
-0.11(-1.80%)
Dec 13, 2013
6.230
6.260
6.030
6.120
5,403
-0.12(-1.92%)
Dec 12, 2013
6.380
6.380
6.240
6.240
6,321
-0.14(-2.19%)
Dec 11, 2013
6.460
6.510
6.380
6.380
4,339
-0.12(-1.85%)
Dec 10, 2013
6.500
6.500
6.451
6.500
3,100
-0.05(-0.76%)
Dec 09, 2013
6.630
6.630
6.450
6.550
9,066
-0.13(-1.95%)
Dec 06, 2013
6.870
6.900
6.520
6.680
0
-0.03(-0.45%)
Dec 05, 2013
6.830
6.910
6.360
6.710
0
-0.13(-1.92%)
Dec 04, 2013
6.830
6.888
6.830
6.842
0
-0.03(-0.41%)
Dec 03, 2013
6.870
6.940
6.841
6.870
0
+0.00(+0.00%)
Dec 02, 2013
6.900
6.950
6.860
6.870
0
-0.08(-1.15%)
Nov 29, 2013
6.850
6.950
6.850
6.950
0
+0.05(+0.72%)
Nov 27, 2013
7.000
7.000
6.860
6.900
0
-0.07(-1.00%)
Nov 26, 2013
7.100
7.100
6.860
6.970
0
-0.18(-2.52%)
Nov 25, 2013
7.250
7.250
7.011
7.150
0
+0.03(+0.42%)
Nov 22, 2013
7.100
7.250
7.055
7.120
0
+0.05(+0.71%)
Nov 21, 2013
7.080
7.150
7.070
7.070
0
+0.03(+0.43%)
Nov 20, 2013
7.016
7.100
7.016
7.040
0
-0.07(-0.92%)
Nov 19, 2013
7.080
7.150
7.060
7.106
0
-0.04(-0.62%)
Nov 18, 2013
7.320
7.320
7.010
7.150
0
-0.20(-2.72%)
Nov 15, 2013
7.500
7.510
7.350
7.350
0
-0.15(-2.00%)
Nov 14, 2013
7.560
7.600
7.500
7.500
0
-0.55(-6.83%)
Nov 12, 2013
8.100
8.250
8.000
8.050
0
-0.47(-5.52%)
Nov 11, 2013
8.310
8.520
8.310
8.520
0
+0.18(+2.16%)
Nov 08, 2013
8.310
8.470
8.310
8.340
0
-0.13(-1.53%)
Nov 07, 2013
8.250
8.470
8.250
8.470
0
+0.22(+2.67%)
Nov 06, 2013
8.250
8.250
7.870
8.250
0
+0.03(+0.36%)
Nov 05, 2013
8.200
8.270
8.050
8.220
0
+0.02(+0.24%)
Nov 04, 2013
8.219
8.250
8.180
8.200
0
+0.09(+1.11%)
Nov 01, 2013
8.101
8.199
8.100
8.110
0
-0.05(-0.61%)
Oct 31, 2013
7.901
8.180
7.901
8.160
0
-0.09(-1.09%)
Oct 30, 2013
8.150
8.250
8.150
8.250
0
+0.13(+1.60%)
Oct 29, 2013
8.270
8.270
8.110
8.120
0
-0.31(-3.68%)
Oct 28, 2013
8.300
8.450
8.030
8.430
0
+0.05(+0.60%)
Oct 25, 2013
8.360
8.400
8.010
8.380
0
-0.02(-0.24%)
Oct 24, 2013
8.060
8.400
8.010
8.400
0
+0.33(+4.09%)
Oct 23, 2013
8.060
8.108
8.060
8.070
0
-0.09(-1.10%)
Oct 22, 2013
8.060
8.160
8.000
8.160
0
+0.10(+1.24%)
Oct 21, 2013
7.920
8.400
7.900
8.060
0
+0.14(+1.77%)
Oct 18, 2013
8.042
8.050
7.800
7.920
5,843
-0.12(-1.49%)
Oct 17, 2013
8.110
8.140
8.000
8.040
0
-0.10(-1.23%)
Oct 16, 2013
7.880
8.140
7.800
8.140
0
+0.33(+4.16%)
Oct 15, 2013
7.800
7.959
7.800
7.815
0
-0.19(-2.31%)
Oct 11, 2013
7.980
8.000
8.000
8.000
9,200
+0.15(+1.86%)
Oct 10, 2013
7.710
7.900
7.600
7.854
0
+0.00(+0.06%)
Oct 09, 2013
7.800
7.979
7.500
7.850
0
+0.21(+2.75%)
Oct 08, 2013
7.720
7.720
7.450
7.640
0
-0.05(-0.62%)
Oct 07, 2013
7.500
7.980
7.500
7.688
0
+0.09(+1.15%)
Oct 04, 2013
7.650
7.780
7.450
7.600
0
-0.04(-0.52%)
Oct 03, 2013
7.450
7.640
7.430
7.640
0
+0.19(+2.55%)
Oct 02, 2013
7.490
7.490
7.400
7.450
0
-0.01(-0.13%)
Oct 01, 2013
7.481
7.489
7.450
7.460
0
+0.00(+0.00%)
Sep 27, 2013
7.520
7.520
7.450
7.460
0
-0.15(-1.97%)
Sep 26, 2013
7.500
7.610
7.420
7.610
0
+0.14(+1.87%)
Sep 25, 2013
7.560
7.550
7.250
7.470
0
-0.08(-1.06%)
Sep 24, 2013
7.610
7.650
7.550
7.550
0
-0.10(-1.31%)
Sep 23, 2013
7.540
7.690
7.540
7.650
0
+0.10(+1.32%)
Sep 20, 2013
8.130
8.130
7.550
7.550
0
-0.62(-7.59%)
Sep 19, 2013
8.130
8.240
8.100
8.170
0
+0.05(+0.62%)
Sep 18, 2013
8.100
8.150
8.100
8.120
0
-0.04(-0.49%)
Sep 17, 2013
8.080
8.160
8.040
8.160
0
+0.03(+0.37%)
Sep 16, 2013
8.115
8.230
8.010
8.130
0
+0.02(+0.18%)
Sep 13, 2013
7.800
8.200
7.800
8.115
0
-0.08(-1.04%)
Sep 12, 2013
8.062
8.220
8.010
8.200
0
+0.10(+1.23%)
Sep 11, 2013
8.240
8.240
8.060
8.100
0
-0.30(-3.57%)
Sep 10, 2013
8.230
8.400
8.210
8.400
0
+0.03(+0.36%)
Sep 09, 2013
8.200
8.480
8.200
8.370
0
+0.17(+2.07%)
Sep 06, 2013
8.060
8.200
8.041
8.200
0
+0.10(+1.23%)
Sep 05, 2013
8.020
8.100
8.010
8.100
0
-0.09(-1.10%)
Sep 04, 2013
8.010
8.190
8.010
8.190
0
+0.19(+2.37%)
Sep 03, 2013
8.110
8.200
7.850
8.000
0
-0.11(-1.36%)
Aug 30, 2013
8.110
8.140
8.110
8.110
0
-0.02(-0.25%)
Aug 29, 2013
8.140
8.400
8.118
8.130
0
+0.06(+0.68%)
Aug 28, 2013
8.050
8.075
8.050
8.075
0
+0.02(+0.31%)
Aug 27, 2013
8.110
8.110
8.050
8.050
0
-0.05(-0.62%)
Aug 26, 2013
8.360
8.368
8.050
8.100
0
-0.26(-3.12%)
Aug 23, 2013
8.351
8.400
8.350
8.361
0
+0.00(+0.01%)
Aug 21, 2013
8.420
8.360
8.360
8.360
6,600
-0.03(-0.36%)
Aug 20, 2013
8.350
8.440
8.350
8.390
0
+0.00(+0.00%)
Aug 19, 2013
8.380
8.419
8.350
8.390
0
-0.01(-0.12%)
Aug 16, 2013
8.670
8.750
8.350
8.400
0
-0.31(-3.56%)
Aug 15, 2013
8.760
8.870
8.700
8.710
10,075
-0.03(-0.34%)
Aug 14, 2013
8.750
8.800
8.600
8.740
0
+0.05(+0.58%)
Aug 13, 2013
8.910
8.985
8.600
8.690
17,373
-0.38(-4.16%)
Aug 12, 2013
9.250
9.939
8.750
9.067
42,016
-0.09(-1.02%)
Aug 09, 2013
10.20
10.45
9.100
9.160
78,464
-1.04(-10.20%)
Aug 08, 2013
9.000
10.75
8.900
10.20
317,427
+1.42(+16.17%)
Aug 07, 2013
8.795
9.000
8.780
8.780
13,520
-0.02(-0.23%)
Aug 06, 2013
8.840
8.900
8.780
8.800
32,189
-0.01(-0.11%)
Aug 05, 2013
8.810
8.840
8.800
8.810
12,098
-0.03(-0.34%)
Aug 02, 2013
8.800
8.850
8.780
8.840
6,980
+0.00(+0.00%)
Aug 01, 2013
8.730
8.840
8.730
8.840
2,417
+0.04(+0.45%)
Jul 31, 2013
8.820
9.000
8.780
8.800
0
-0.02(-0.23%)
Jul 30, 2013
8.810
8.820
8.810
8.820
0
+0.01(+0.10%)
Jul 29, 2013
8.800
9.000
8.800
8.811
0
-0.08(-0.87%)
Jul 26, 2013
8.900
9.000
8.790
8.888
0
+0.08(+0.88%)
Jul 25, 2013
8.930
9.000
8.797
8.810
0
-0.18(-2.00%)
Jul 24, 2013
8.831
8.990
8.780
8.990
0
+0.16(+1.80%)
Jul 23, 2013
8.830
8.940
8.830
8.831
0
-0.01(-0.12%)
Jul 22, 2013
8.800
8.940
8.770
8.842
0
+0.07(+0.82%)
Jul 19, 2013
8.700
8.899
8.700
8.770
0
+0.06(+0.69%)
Jul 18, 2013
8.780
8.910
8.700
8.710
0
-0.06(-0.68%)
Jul 17, 2013
8.700
8.860
8.700
8.770
1,200
+0.07(+0.85%)
Jul 16, 2013
8.700
8.750
8.660
8.696
0
+0.03(+0.30%)
Jul 15, 2013
8.660
8.870
8.660
8.670
0
+0.01(+0.11%)
Jul 12, 2013
8.630
8.750
8.630
8.660
0
-0.19(-2.15%)
Jul 11, 2013
8.650
8.850
8.610
8.850
0
+0.24(+2.78%)
Jul 10, 2013
8.736
8.751
8.300
8.611
0
-0.17(-1.95%)
Jul 09, 2013
8.700
8.790
8.700
8.782
0
+0.08(+0.88%)
Jul 08, 2013
8.700
8.760
8.700
8.705
0
-0.05(-0.63%)
Jul 05, 2013
8.730
8.851
8.730
8.760
0
-0.02(-0.23%)
Jul 03, 2013
8.900
8.960
8.780
8.780
0
-0.20(-2.23%)
Jul 02, 2013
9.170
9.180
8.960
8.980
0
-0.21(-2.28%)
Jul 01, 2013
9.150
9.290
9.150
9.190
0
+0.03(+0.33%)
Jun 28, 2013
9.255
9.300
9.160
9.160
14,426
-0.09(-0.97%)
Jun 26, 2013
9.259
9.290
9.240
9.250
0
-0.10(-1.07%)
Jun 25, 2013
9.450
9.500
9.300
9.350
0
+0.02(+0.21%)
Jun 24, 2013
9.150
9.500
9.150
9.330
0
-0.05(-0.53%)
Jun 21, 2013
9.600
12.50
9.160
9.380
71,606
-0.42(-4.29%)
Jun 20, 2013
9.570
9.990
9.480
9.800
0
+0.52(+5.60%)
Jun 19, 2013
9.500
9.630
9.250
9.280
0
-0.37(-3.83%)
Jun 18, 2013
9.510
9.660
9.500
9.650
0
-0.16(-1.63%)
Jun 17, 2013
9.910
9.910
9.440
9.810
0
-0.34(-3.35%)
Jun 14, 2013
9.910
10.20
9.910
10.15
2,492
+0.10(+1.00%)
Jun 13, 2013
10.50
10.50
9.834
10.05
5,480
-0.45(-4.29%)
Jun 12, 2013
10.98
10.98
10.20
10.50
5,960
-0.36(-3.31%)
Jun 11, 2013
9.670
10.99
9.350
10.86
12,812
+1.08(+11.04%)
Jun 10, 2013
10.35
10.35
9.760
9.780
0
-0.50(-4.86%)
Jun 07, 2013
10.66
10.66
10.01
10.28
0
-0.45(-4.19%)
Jun 06, 2013
11.37
11.37
10.70
10.73
0
-0.74(-6.45%)
Jun 05, 2013
11.00
11.74
10.72
11.47
0
+0.47(+4.27%)
Jun 04, 2013
10.60
11.05
10.20
11.00
0
+0.75(+7.31%)
Jun 03, 2013
9.730
10.52
9.650
10.25
10,692
+0.27(+2.74%)
May 31, 2013
9.140
10.000
8.701
9.977
25,512
+0.36(+3.72%)
May 30, 2013
10.80
10.80
9.000
9.620
0
-1.18(-10.93%)
May 29, 2013
12.00
12.00
10.56
10.80
6,604
-1.11(-9.32%)
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
.