CTL: Historical Prices for CENTURYTEL INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.85	35.75	34.80	35.61	4,544,100	35.61
19-Nov-09	34.71	34.98	34.55	34.79	3,062,500	34.79
18-Nov-09	34.83	34.94	34.52	34.65	1,981,300	34.65
17-Nov-09	34.80	34.94	34.66	34.78	1,552,600	34.78
16-Nov-09	34.84	34.99	34.66	34.78	2,369,700	34.78
13-Nov-09	34.28	34.78	34.10	34.65	1,988,000	34.65
12-Nov-09	34.49	34.81	34.06	34.21	2,775,900	34.21
11-Nov-09	34.95	35.00	34.41	34.59	2,730,000	34.59
10-Nov-09	34.80	35.00	34.66	34.74	6,346,700	34.74
9-Nov-09	34.78	34.99	34.35	34.99	2,336,400	34.99
6-Nov-09	34.09	34.66	33.75	34.54	1,921,900	34.54
5-Nov-09	33.50	34.55	33.49	34.27	3,360,700	34.27
4-Nov-09	32.97	33.38	32.91	33.18	2,258,100	33.18
3-Nov-09	32.56	32.79	32.30	32.77	1,826,000	32.77
2-Nov-09	32.56	32.93	32.27	32.74	1,610,200	32.74
30-Oct-09	32.91	33.11	32.41	32.46	2,522,000	32.46
29-Oct-09	32.42	33.03	32.25	32.98	2,197,900	32.98
28-Oct-09	32.61	32.85	32.28	32.29	2,055,500	32.29
27-Oct-09	32.71	33.03	32.52	32.62	1,798,400	32.62
26-Oct-09	33.20	33.53	32.61	32.70	2,398,300	32.70
23-Oct-09	33.95	33.95	33.05	33.12	2,284,300	33.12
22-Oct-09	33.69	34.07	33.62	33.75	2,351,100	33.75
21-Oct-09	33.88	34.23	33.53	33.56	2,148,200	33.56
20-Oct-09	34.35	34.37	33.51	33.93	2,529,100	33.93
19-Oct-09	34.21	34.36	33.82	34.34	2,453,200	34.34
16-Oct-09	33.74	34.00	33.55	33.62	3,745,400	33.62
15-Oct-09	33.37	34.00	33.20	33.98	2,579,400	33.98
14-Oct-09	33.66	33.78	33.37	33.44	2,492,500	33.44
13-Oct-09	32.70	33.43	32.55	33.34	2,461,900	33.34
12-Oct-09	32.78	32.98	32.60	32.80	1,756,700	32.80
9-Oct-09	32.86	32.96	32.42	32.58	1,540,900	32.58
8-Oct-09	33.15	33.26	32.71	32.86	2,221,500	32.86
7-Oct-09	33.63	33.66	32.70	32.96	1,996,800	32.96
6-Oct-09	33.61	33.92	33.32	33.58	2,878,000	33.58
5-Oct-09	32.81	33.41	32.67	33.40	4,153,100	33.40
2-Oct-09	33.30	33.36	32.50	32.62	3,024,400	32.62
1-Oct-09	33.60	33.73	33.27	33.48	3,082,800	33.48
30-Sep-09	33.84	33.91	33.12	33.60	4,715,200	33.60
29-Sep-09	33.69	34.00	33.44	33.78	3,823,500	33.78
28-Sep-09	33.10	33.67	33.06	33.60	2,665,700	33.60
25-Sep-09	32.69	33.12	32.60	32.95	3,517,400	32.95
24-Sep-09	32.77	32.98	32.52	32.69	2,847,700	32.69
23-Sep-09	32.49	33.23	32.00	32.57	5,132,500	32.57
22-Sep-09	31.58	32.15	31.29	31.29	3,198,400	31.29
21-Sep-09	31.55	31.69	31.15	31.46	2,859,700	31.46
18-Sep-09	31.93	32.01	31.55	31.61	3,856,400	31.61
17-Sep-09	32.32	32.70	31.73	31.75	2,687,200	31.75
16-Sep-09	31.78	32.42	31.66	32.32	2,418,200	32.32
15-Sep-09	31.56	31.81	31.31	31.68	1,876,000	31.68
14-Sep-09	31.48	31.51	31.28	31.48	2,020,700	31.48
11-Sep-09	31.53	31.59	31.26	31.51	1,633,600	31.51
10-Sep-09	31.36	31.63	31.26	31.53	2,126,800	31.53
9-Sep-09	31.55	31.60	31.26	31.37	1,972,200	31.37
8-Sep-09	31.42	31.55	31.25	31.54	2,352,200	31.54
4-Sep-09	31.03	31.18	30.70	31.18	2,433,600	31.18
3-Sep-09	31.50	31.50	30.66	31.01	2,870,600	31.01
3-Sep-09	$ 0.70 Dividend
2-Sep-09	31.70	32.04	31.59	31.87	2,747,900	31.17
1-Sep-09	32.20	32.28	31.63	31.78	3,692,600	31.08
31-Aug-09	32.32	32.72	32.12	32.23	4,060,600	31.52
28-Aug-09	32.61	32.61	32.04	32.40	2,416,700	31.69
27-Aug-09	32.49	32.63	32.18	32.38	2,035,300	31.67
26-Aug-09	32.24	32.61	32.12	32.48	3,030,800	31.77
25-Aug-09	31.98	32.61	31.82	32.20	3,239,300	31.49
24-Aug-09	31.87	31.95	31.46	31.80	2,555,400	31.10
21-Aug-09	31.39	31.83	31.18	31.73	1,883,600	31.03
20-Aug-09	30.98	31.21	30.80	31.18	1,998,900	30.50
* 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