Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 3:10AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
NTELOS Holdings Corp. (NTLS)On Nov 25: 16.87  Down 0.01 (0.06%)  
MORE ON NTLS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0916.9416.9616.8416.87117,90016.87
24-Nov-0916.7416.9716.6816.88249,10016.88
23-Nov-0916.5516.8216.5416.78280,30016.78
20-Nov-0915.9516.6015.9516.49355,20016.49
19-Nov-0915.8516.0015.7216.00249,20016.00
18-Nov-0915.8716.0015.5915.93276,00015.93
17-Nov-0915.8515.9115.6715.87264,50015.87
16-Nov-0915.4816.0215.3815.89373,20015.89
13-Nov-0915.1015.2715.0815.24197,30015.24
12-Nov-0915.1815.3715.0915.13216,10015.13
11-Nov-0915.2515.2514.7515.16367,80015.16
10-Nov-0914.9015.0914.8114.89375,40014.89
9-Nov-0915.4015.6114.9915.00355,90015.00
6-Nov-0914.8815.4214.1015.341,158,80015.34
5-Nov-0915.7215.9115.3115.45341,30015.45
4-Nov-0915.4415.8615.3915.65223,20015.65
3-Nov-0915.3015.4215.1215.33157,80015.33
2-Nov-0915.2315.3414.9315.33212,10015.33
30-Oct-0915.8715.9415.0115.10232,30015.10
29-Oct-0916.0516.1215.7115.93162,50015.93
28-Oct-0916.3916.4215.8815.88142,00015.88
27-Oct-0916.1216.5416.1216.37146,90016.37
26-Oct-0916.4016.6916.0716.12137,60016.12
23-Oct-0916.7616.8616.1516.34132,30016.34
22-Oct-0916.7117.1716.4516.7693,90016.76
21-Oct-0916.9517.2516.5616.69185,70016.69
20-Oct-0917.0917.0916.8016.94120,20016.94
19-Oct-0916.8017.2516.6416.98167,00016.98
16-Oct-0916.7516.9416.4916.77202,70016.77
15-Oct-0916.5616.8716.3716.81177,10016.81
14-Oct-0916.9116.9116.3916.62221,80016.62
13-Oct-0916.9217.2716.5716.68114,10016.68
12-Oct-0917.0017.0316.9116.9995,60016.99
9-Oct-0917.1017.2417.0417.11103,10017.11
8-Oct-0917.6517.6517.0517.06324,60017.06
7-Oct-0917.6317.7817.4517.50142,60017.50
6-Oct-0917.5017.8017.2917.78238,50017.78
5-Oct-0917.0517.5017.0017.37179,20017.37
2-Oct-0917.0117.0916.7716.96110,10016.96
1-Oct-0917.5017.7817.0517.08184,20017.08
30-Sep-0917.8818.0017.5617.66129,10017.66
29-Sep-0917.6618.0017.5517.92142,10017.92
28-Sep-0917.4617.7917.4617.7079,20017.70
25-Sep-0917.4017.5717.3217.43223,90017.43
24-Sep-0917.9817.9917.4217.47141,20017.47
23-Sep-0918.1018.2617.5817.71148,80017.71
22-Sep-0918.0218.2317.9018.02126,20018.02
21-Sep-0918.1618.3817.8317.88238,70017.88
18-Sep-0917.5818.3017.5818.28354,90018.28
17-Sep-0917.4817.7817.4817.53198,60017.53
16-Sep-0917.1017.5617.0117.45169,80017.45
15-Sep-0916.9517.4316.8017.00121,00017.00
14-Sep-0916.9817.2316.8016.99214,90016.99
11-Sep-0917.1817.5017.0117.04261,90017.04
10-Sep-0915.5817.1015.5817.10322,30017.10
10-Sep-09 $ 0.26 Dividend
9-Sep-0916.9916.9916.4516.71214,80016.45
8-Sep-0916.0316.6116.0316.45343,80016.19
4-Sep-0915.5115.9715.4115.96446,20015.71
3-Sep-0915.5215.8915.3015.52189,80015.28
2-Sep-0915.6215.8415.3115.38416,40015.14
1-Sep-0916.0416.0715.5815.61309,30015.37
31-Aug-0916.2016.5915.8516.21325,10015.96
28-Aug-0916.5016.5816.1316.19301,30015.94
27-Aug-0915.7516.0615.5415.87310,30015.62
26-Aug-0915.6815.8015.5015.76333,30015.51
25-Aug-0915.8716.4415.6715.68578,60015.44
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions