Historical Prices for D&e Communications (DECC)

Symbol:

Historical Data for D&E Communications Inc. (DECC)

After Hours: $ 6.25

0.13 (+2.12%)

Volume: 1000

4:02 PM EDT Oct 15, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/15/08	5.72	6.3099	5.72	6.12	21,107	0.12	2.00%
10/14/08	6.46	6.85	6.00	6.00	24,835	-0.04	-0.66%
10/13/08	6.02	7.14	5.97	6.04	52,550	0.48	8.63%
10/10/08	5.42	6.95	5.42	5.56	60,204	-0.19	-3.30%
10/9/08	6.24	6.56	5.55	5.75	135,514	-0.50	-8.00%
10/8/08	6.87	6.93	6.25	6.25	30,757	-0.50	-7.41%
10/7/08	7.18	7.42	6.71	6.75	19,446	-0.43	-5.99%
10/6/08	7.53	7.65	7.11	7.18	43,859	-0.35	-4.65%
10/3/08	7.59	7.75	7.50	7.53	13,696	-0.16	-2.08%
10/2/08	7.68	7.75	7.55	7.69	26,265	0.04	0.52%
10/1/08	7.60	7.78	7.50	7.65	24,648	0.10	1.32%
9/30/08	8.15	8.26	7.50	7.55	70,310	-0.75	-9.04%
9/29/08	8.52	8.5899	7.62	8.30	56,616	-0.29	-3.38%
9/26/08	8.76	8.85	8.59	8.59	74,286	-0.34	-3.81%
9/25/08	9.13	9.14	8.83	8.93	31,036	-0.02	-0.22%
9/24/08	8.91	9.28	8.83	8.95	50,324	0.14	1.59%
9/23/08	8.91	8.97	8.80	8.81	25,533	-0.26	-2.87%
9/22/08	9.05	9.35	8.80	9.07	8,767	-0.24	-2.58%
9/19/08	9.50	9.5085	9.2801	9.31	28,604	0.21	2.31%
9/18/08	8.90	9.23	8.87	9.10	17,355	0.21	2.36%
9/17/08	8.91	9.25	8.75	8.89	20,487	-0.54	-5.73%
9/16/08	10.15	10.15	8.65	9.43	54,268	-0.66	-6.54%
9/15/08	9.65	10.57	9.51	10.09	30,757	0.38	3.91%
9/12/08	9.4663	9.71	9.4663	9.71	5,979	0.10	1.04%
9/11/08	9.59	9.61	9.373	9.61	22,538	0.13	1.37%
9/10/08	9.44	9.50	9.24	9.48	11,656	0.18	1.94%
9/9/08	9.33	9.33	9.21	9.30	3,080	-0.03	-0.32%
9/8/08	9.33	9.35	9.13	9.33	4,497	-0.01	-0.11%
9/5/08	9.28	9.35	9.15	9.34	3,400	0.15	1.63%
9/4/08	9.35	9.38	9.14	9.19	22,199	-0.26	-2.75%
9/3/08	9.4499	9.60	9.35	9.45	12,343	0.10	1.07%
9/2/08	9.3062	9.39	9.25	9.35	2,984	–	–
8/29/08	9.30	9.59	9.08	9.35	7,759	0.10	1.08%
8/28/08	9.20	9.25	9.07	9.25	11,996	0.15	1.65%
8/27/08	9.10	9.29	9.10	9.10	14,862	0.06	0.66%
8/26/08	9.09	9.09	9.01	9.04	12,227	-0.02	-0.22%
8/25/08	9.11	9.15	9.00	9.06	8,236	-0.07	-0.77%
8/22/08	9.01	9.24	9.01	9.13	9,120	0.07	0.77%
8/21/08	9.3799	9.3799	9.05	9.06	101,394	–	–
8/20/08	9.16	9.19	9.04	9.06	34,732	-0.22	-2.37%
8/19/08	9.50	9.50	9.12	9.28	11,672	-0.18	-1.90%
8/18/08	9.60	9.60	9.3101	9.46	14,452	-0.04	-0.42%
8/15/08	9.57	9.59	9.19	9.50	34,454	0.045	0.48%
8/14/08	9.41	9.46	9.38	9.455	10,418	0.045	0.48%
8/13/08	9.45	9.47	9.14	9.41	20,726	0.03	0.32%
8/12/08	9.19	9.53	9.07	9.38	24,031	0.45	5.04%
8/11/08	9.09	9.26	8.84	8.93	15,263	-0.12	-1.33%
8/8/08	9.10	9.10	9.00	9.05	36,909	-0.04	-0.44%
8/7/08	9.00	9.21	9.04	9.09	7,176	-0.07	-0.76%
8/6/08	8.79	9.20	8.774	9.16	11,103	0.31	3.50%
8/5/08	8.75	9.18	8.75	8.85	5,976	-0.02	-0.23%
8/4/08	9.00	9.1999	8.76	8.87	9,734	-0.1699	-1.88%
8/1/08	8.94	9.09	8.93	9.0399	5,500	0.1299	1.46%
7/31/08	8.75	8.9899	8.75	8.91	11,733	0.10	1.14%
7/30/08	9.00	9.00	8.81	8.81	9,985	-0.09	-1.01%
7/29/08	9.03	9.03	8.85	8.90	16,050	-0.13	-1.44%
7/28/08	8.98	9.15	8.75	9.03	8,127	-0.07	-0.77%
7/25/08	9.05	9.14	9.00	9.10	6,916	-0.05	-0.55%
7/24/08	9.21	9.21	9.00	9.15	8,238	-0.02	-0.22%
7/23/08	8.86	9.21	8.93	9.17	19,024	0.23	2.57%
7/22/08	8.74	8.98	8.67	8.94	28,747	–	–
7/21/08	8.86	9.01	8.70	8.94	9,177	0.37	4.32%
7/18/08	8.93	9.20	8.29	8.57	13,870	0.16	1.90%
7/17/08	8.55	8.75	8.34	8.41	20,889	0.13	1.57%