NTLS: Historical Prices for NTELOS Holdings Corp.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.73	16.75	16.58	16.69	333,700	16.69
8-Feb-10	16.23	16.58	16.23	16.53	183,500	16.53
5-Feb-10	16.43	16.51	16.13	16.28	229,900	16.28
4-Feb-10	16.60	16.63	16.31	16.37	143,800	16.37
3-Feb-10	17.10	17.10	16.64	16.64	762,000	16.64
2-Feb-10	16.14	16.32	16.03	16.18	151,600	16.18
1-Feb-10	16.26	16.30	16.01	16.19	169,900	16.19
29-Jan-10	16.21	16.34	15.93	16.25	247,600	16.25
28-Jan-10	16.32	16.42	16.03	16.14	181,600	16.14
27-Jan-10	16.53	16.58	16.16	16.28	397,300	16.28
26-Jan-10	17.34	17.34	16.11	16.57	302,700	16.57
25-Jan-10	17.24	17.59	17.14	17.44	223,700	17.44
22-Jan-10	17.33	17.50	17.10	17.15	152,500	17.15
21-Jan-10	17.71	18.05	17.07	17.38	384,200	17.38
20-Jan-10	18.51	18.71	18.34	18.39	188,600	18.39
19-Jan-10	17.73	18.73	17.73	18.71	281,300	18.71
15-Jan-10	17.90	17.92	17.51	17.76	146,200	17.76
14-Jan-10	17.94	18.10	17.77	17.82	172,200	17.82
13-Jan-10	17.92	17.98	17.69	17.93	85,700	17.93
12-Jan-10	17.82	17.93	17.75	17.81	63,800	17.81
11-Jan-10	17.94	17.95	17.76	17.87	55,700	17.87
8-Jan-10	17.79	17.91	17.70	17.81	87,300	17.81
7-Jan-10	17.66	17.79	17.45	17.78	163,300	17.78
6-Jan-10	17.80	17.91	17.60	17.65	173,000	17.65
5-Jan-10	18.05	18.05	17.78	17.86	197,000	17.86
4-Jan-10	18.03	18.13	17.94	18.02	256,000	18.02
31-Dec-09	18.05	18.12	17.81	17.81	128,100	17.81
30-Dec-09	17.96	18.12	17.88	18.00	130,400	18.00
29-Dec-09	18.04	18.08	17.89	17.97	117,800	17.97
28-Dec-09	17.73	18.00	17.69	17.95	265,300	17.95
24-Dec-09	17.84	18.16	17.69	17.77	20,200	17.77
23-Dec-09	17.79	17.93	17.58	17.76	235,500	17.76
22-Dec-09	17.82	17.89	17.67	17.76	165,400	17.76
21-Dec-09	17.70	17.91	17.42	17.74	142,800	17.74
18-Dec-09	17.64	17.70	17.46	17.70	400,100	17.70
17-Dec-09	17.73	17.75	17.36	17.49	125,900	17.49
16-Dec-09	17.81	17.90	17.60	17.77	156,300	17.77
15-Dec-09	17.99	18.06	17.71	17.74	244,300	17.74
14-Dec-09	17.75	17.99	17.63	17.99	200,000	17.99
11-Dec-09	17.38	17.75	17.38	17.74	139,500	17.74
10-Dec-09	17.28	17.56	17.25	17.30	199,800	17.30
10-Dec-09	$ 0.28 Dividend
9-Dec-09	17.62	17.70	17.44	17.53	354,000	17.25
8-Dec-09	17.55	17.65	17.43	17.53	230,900	17.25
7-Dec-09	17.41	17.72	17.41	17.70	152,800	17.42
4-Dec-09	17.35	17.50	17.22	17.47	301,300	17.19
3-Dec-09	17.18	17.31	17.06	17.18	354,200	16.91
2-Dec-09	16.93	17.18	16.65	17.14	448,000	16.87
1-Dec-09	16.99	16.99	16.87	16.90	167,300	16.63
30-Nov-09	16.73	16.81	16.36	16.81	257,700	16.54
27-Nov-09	16.45	16.92	16.26	16.80	128,100	16.53
25-Nov-09	16.94	16.96	16.84	16.87	117,900	16.60
24-Nov-09	16.74	16.97	16.68	16.88	249,100	16.61
23-Nov-09	16.55	16.82	16.54	16.78	280,300	16.51
20-Nov-09	15.95	16.60	15.95	16.49	355,200	16.23
19-Nov-09	15.85	16.00	15.72	16.00	249,200	15.74
18-Nov-09	15.87	16.00	15.59	15.93	276,000	15.68
17-Nov-09	15.85	15.91	15.67	15.87	264,500	15.62
16-Nov-09	15.48	16.02	15.38	15.89	373,200	15.64
13-Nov-09	15.10	15.27	15.08	15.24	197,300	15.00
12-Nov-09	15.18	15.37	15.09	15.13	216,100	14.89
11-Nov-09	15.25	15.25	14.75	15.16	367,800	14.92
10-Nov-09	14.90	15.09	14.81	14.89	375,400	14.65
9-Nov-09	15.40	15.61	14.99	15.00	355,900	14.76
6-Nov-09	14.88	15.42	14.10	15.34	1,158,800	15.09
5-Nov-09	15.72	15.91	15.31	15.45	341,300	15.20
4-Nov-09	15.44	15.86	15.39	15.65	223,200	15.40
* 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