IWA: Historical Prices for IOWA TELECOM SVCS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	15.88	16.04	15.81	16.02	4,866,400	16.02
24-Nov-09	15.60	16.00	15.55	16.00	8,447,600	16.00
23-Nov-09	12.56	12.70	12.54	12.69	308,100	12.69
20-Nov-09	12.35	12.50	12.29	12.46	234,000	12.46
19-Nov-09	12.38	12.44	12.20	12.40	273,200	12.40
18-Nov-09	12.55	12.56	12.30	12.40	240,400	12.40
17-Nov-09	12.39	12.52	12.31	12.51	218,500	12.51
16-Nov-09	12.13	12.50	12.13	12.40	332,300	12.40
13-Nov-09	11.86	12.07	11.70	12.05	421,800	12.05
12-Nov-09	11.91	11.93	11.78	11.83	395,100	11.83
11-Nov-09	11.76	11.88	11.71	11.84	387,100	11.84
10-Nov-09	11.83	11.92	11.69	11.71	245,200	11.71
9-Nov-09	11.89	11.93	11.82	11.85	393,200	11.85
6-Nov-09	11.70	11.81	11.65	11.77	177,300	11.77
5-Nov-09	11.62	11.85	11.62	11.77	209,100	11.77
4-Nov-09	11.96	12.00	11.55	11.57	378,900	11.57
3-Nov-09	11.51	11.85	11.46	11.82	319,900	11.82
2-Nov-09	11.79	11.86	11.46	11.55	443,000	11.55
30-Oct-09	12.07	12.16	11.76	11.77	463,300	11.77
29-Oct-09	12.10	12.22	11.95	12.00	686,200	12.00
28-Oct-09	12.10	12.35	12.00	12.01	270,000	12.01
27-Oct-09	12.06	12.30	12.02	12.07	314,200	12.07
26-Oct-09	12.08	12.17	12.00	12.06	226,400	12.06
23-Oct-09	12.32	12.43	12.08	12.11	223,500	12.11
22-Oct-09	12.20	12.36	12.15	12.32	189,200	12.32
21-Oct-09	12.35	12.55	12.17	12.18	185,700	12.18
20-Oct-09	12.55	12.55	12.23	12.40	208,400	12.40
19-Oct-09	12.40	12.50	12.34	12.48	231,400	12.48
16-Oct-09	12.47	12.51	12.38	12.40	221,000	12.40
15-Oct-09	12.35	12.56	12.34	12.51	293,600	12.51
14-Oct-09	12.38	12.42	12.28	12.39	199,900	12.39
13-Oct-09	12.10	12.29	12.00	12.29	371,400	12.29
12-Oct-09	12.04	12.17	12.00	12.09	204,400	12.09
9-Oct-09	12.24	12.30	11.96	12.11	453,800	12.11
8-Oct-09	12.37	12.40	12.21	12.23	256,800	12.23
7-Oct-09	12.25	12.32	12.21	12.28	157,300	12.28
6-Oct-09	12.25	12.39	12.16	12.32	196,500	12.32
5-Oct-09	12.06	12.25	11.85	12.20	239,200	12.20
2-Oct-09	12.02	12.16	11.96	12.08	240,100	12.08
1-Oct-09	12.56	12.58	12.19	12.19	355,600	12.19
30-Sep-09	12.80	12.88	12.56	12.60	247,600	12.60
29-Sep-09	12.82	12.96	12.73	12.87	278,500	12.87
28-Sep-09	12.91	13.05	12.70	12.85	489,700	12.85
28-Sep-09	$ 0.405 Dividend
25-Sep-09	13.26	13.42	13.05	13.26	517,400	12.86
24-Sep-09	12.85	13.50	12.85	13.22	988,200	12.82
23-Sep-09	12.77	13.04	12.70	12.78	484,800	12.39
22-Sep-09	12.66	12.75	12.54	12.70	312,300	12.31
21-Sep-09	12.49	12.75	12.49	12.53	401,200	12.15
18-Sep-09	12.61	12.70	12.47	12.50	505,900	12.12
17-Sep-09	12.55	12.74	12.50	12.58	278,700	12.20
16-Sep-09	12.29	12.55	12.24	12.51	362,200	12.13
15-Sep-09	11.99	12.24	11.85	12.22	331,400	11.85
14-Sep-09	11.73	11.88	11.71	11.80	297,600	11.44
11-Sep-09	11.92	11.92	11.75	11.84	203,300	11.48
10-Sep-09	11.72	11.88	11.70	11.87	244,800	11.51
9-Sep-09	11.66	11.85	11.61	11.76	182,800	11.40
8-Sep-09	11.62	11.71	11.45	11.63	192,700	11.27
4-Sep-09	11.50	11.63	11.38	11.61	270,700	11.26
3-Sep-09	11.52	11.58	11.35	11.46	235,700	11.11
2-Sep-09	11.35	11.54	11.35	11.45	578,000	11.10
1-Sep-09	11.36	11.44	11.35	11.37	269,000	11.02
31-Aug-09	11.50	11.60	11.38	11.41	361,500	11.06
28-Aug-09	11.80	11.87	11.50	11.62	265,800	11.27
27-Aug-09	11.77	11.86	11.67	11.80	197,800	11.44
26-Aug-09	11.89	11.91	11.73	11.82	180,300	11.46
25-Aug-09	11.98	12.05	11.82	11.85	263,300	11.49
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions