NTLS: Historical Prices for NTELOS Holdings Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.94	16.96	16.84	16.87	117,900	16.87
24-Nov-09	16.74	16.97	16.68	16.88	249,100	16.88
23-Nov-09	16.55	16.82	16.54	16.78	280,300	16.78
20-Nov-09	15.95	16.60	15.95	16.49	355,200	16.49
19-Nov-09	15.85	16.00	15.72	16.00	249,200	16.00
18-Nov-09	15.87	16.00	15.59	15.93	276,000	15.93
17-Nov-09	15.85	15.91	15.67	15.87	264,500	15.87
16-Nov-09	15.48	16.02	15.38	15.89	373,200	15.89
13-Nov-09	15.10	15.27	15.08	15.24	197,300	15.24
12-Nov-09	15.18	15.37	15.09	15.13	216,100	15.13
11-Nov-09	15.25	15.25	14.75	15.16	367,800	15.16
10-Nov-09	14.90	15.09	14.81	14.89	375,400	14.89
9-Nov-09	15.40	15.61	14.99	15.00	355,900	15.00
6-Nov-09	14.88	15.42	14.10	15.34	1,158,800	15.34
5-Nov-09	15.72	15.91	15.31	15.45	341,300	15.45
4-Nov-09	15.44	15.86	15.39	15.65	223,200	15.65
3-Nov-09	15.30	15.42	15.12	15.33	157,800	15.33
2-Nov-09	15.23	15.34	14.93	15.33	212,100	15.33
30-Oct-09	15.87	15.94	15.01	15.10	232,300	15.10
29-Oct-09	16.05	16.12	15.71	15.93	162,500	15.93
28-Oct-09	16.39	16.42	15.88	15.88	142,000	15.88
27-Oct-09	16.12	16.54	16.12	16.37	146,900	16.37
26-Oct-09	16.40	16.69	16.07	16.12	137,600	16.12
23-Oct-09	16.76	16.86	16.15	16.34	132,300	16.34
22-Oct-09	16.71	17.17	16.45	16.76	93,900	16.76
21-Oct-09	16.95	17.25	16.56	16.69	185,700	16.69
20-Oct-09	17.09	17.09	16.80	16.94	120,200	16.94
19-Oct-09	16.80	17.25	16.64	16.98	167,000	16.98
16-Oct-09	16.75	16.94	16.49	16.77	202,700	16.77
15-Oct-09	16.56	16.87	16.37	16.81	177,100	16.81
14-Oct-09	16.91	16.91	16.39	16.62	221,800	16.62
13-Oct-09	16.92	17.27	16.57	16.68	114,100	16.68
12-Oct-09	17.00	17.03	16.91	16.99	95,600	16.99
9-Oct-09	17.10	17.24	17.04	17.11	103,100	17.11
8-Oct-09	17.65	17.65	17.05	17.06	324,600	17.06
7-Oct-09	17.63	17.78	17.45	17.50	142,600	17.50
6-Oct-09	17.50	17.80	17.29	17.78	238,500	17.78
5-Oct-09	17.05	17.50	17.00	17.37	179,200	17.37
2-Oct-09	17.01	17.09	16.77	16.96	110,100	16.96
1-Oct-09	17.50	17.78	17.05	17.08	184,200	17.08
30-Sep-09	17.88	18.00	17.56	17.66	129,100	17.66
29-Sep-09	17.66	18.00	17.55	17.92	142,100	17.92
28-Sep-09	17.46	17.79	17.46	17.70	79,200	17.70
25-Sep-09	17.40	17.57	17.32	17.43	223,900	17.43
24-Sep-09	17.98	17.99	17.42	17.47	141,200	17.47
23-Sep-09	18.10	18.26	17.58	17.71	148,800	17.71
22-Sep-09	18.02	18.23	17.90	18.02	126,200	18.02
21-Sep-09	18.16	18.38	17.83	17.88	238,700	17.88
18-Sep-09	17.58	18.30	17.58	18.28	354,900	18.28
17-Sep-09	17.48	17.78	17.48	17.53	198,600	17.53
16-Sep-09	17.10	17.56	17.01	17.45	169,800	17.45
15-Sep-09	16.95	17.43	16.80	17.00	121,000	17.00
14-Sep-09	16.98	17.23	16.80	16.99	214,900	16.99
11-Sep-09	17.18	17.50	17.01	17.04	261,900	17.04
10-Sep-09	15.58	17.10	15.58	17.10	322,300	17.10
10-Sep-09	$ 0.26 Dividend
9-Sep-09	16.99	16.99	16.45	16.71	214,800	16.45
8-Sep-09	16.03	16.61	16.03	16.45	343,800	16.19
4-Sep-09	15.51	15.97	15.41	15.96	446,200	15.71
3-Sep-09	15.52	15.89	15.30	15.52	189,800	15.28
2-Sep-09	15.62	15.84	15.31	15.38	416,400	15.14
1-Sep-09	16.04	16.07	15.58	15.61	309,300	15.37
31-Aug-09	16.20	16.59	15.85	16.21	325,100	15.96
28-Aug-09	16.50	16.58	16.13	16.19	301,300	15.94
27-Aug-09	15.75	16.06	15.54	15.87	310,300	15.62
26-Aug-09	15.68	15.80	15.50	15.76	333,300	15.51
25-Aug-09	15.87	16.44	15.67	15.68	578,600	15.44
* 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