Historical Prices for Warwick Valley Telephone Co (WWVY)
| | | Historical Data for Warwick Valley Telephone Company (WWVY) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 9.15 | 9.25 | 8.40 | 8.54 | 6,070 | -0.82 | -8.76% | | 10/9/08 | 9.45 | 9.532 | 9.36 | 9.36 | 2,046 | -0.34 | -3.51% | | 10/8/08 | 9.81 | 9.815 | 9.35 | 9.70 | 2,900 | -0.73 | -7.00% | | 10/7/08 | 10.50 | 10.50 | 10.03 | 10.43 | 3,704 | 0.18 | 1.76% | | 10/6/08 | 10.25 | 11.10 | 10.25 | 10.25 | 2,983 | -0.01 | -0.10% | | 10/3/08 | 10.49 | 11.00 | 10.26 | 10.26 | 700 | -0.50 | -4.65% | | 10/2/08 | 10.71 | 11.08 | 10.40 | 10.76 | 1,897 | -0.33 | -2.98% | | 10/1/08 | 11.21 | 11.21 | 10.25 | 11.09 | 7,515 | -0.12 | -1.07% | | 9/30/08 | 11.09 | 11.21 | 10.10 | 11.21 | 7,184 | 0.61 | 5.75% | | 9/29/08 | 10.64 | 10.64 | 10.10 | 10.60 | 3,330 | 0.27 | 2.61% | | 9/26/08 | 10.15 | 10.75 | 10.15 | 10.33 | 1,100 | -0.361 | -3.38% | | 9/25/08 | 10.75 | 10.75 | 10.18 | 10.691 | 2,718 | 0.281 | 2.70% | | 9/24/08 | 10.30 | 10.75 | 10.29 | 10.41 | 5,450 | 0.11 | 1.07% | | 9/23/08 | 10.72 | 10.72 | 9.97 | 10.30 | 7,920 | -0.18 | -1.72% | | 9/22/08 | 10.30 | 10.52 | 10.00 | 10.48 | 6,555 | -0.30 | -2.78% | | 9/19/08 | 9.82 | 11.00 | 9.82 | 10.78 | 8,975 | 0.28 | 2.67% | | 9/18/08 | 11.13 | 11.13 | 10.49 | 10.50 | 3,804 | 0.19 | 1.84% | | 9/17/08 | 10.57 | 11.18 | 9.95 | 10.31 | 7,800 | -0.38 | -3.55% | | 9/16/08 | 10.78 | 10.78 | 10.69 | 10.69 | 5,765 | – | – | | 9/15/08 | 10.79 | 10.79 | 10.69 | 10.69 | 5,979 | -0.10 | -0.93% | | 9/12/08 | 11.08 | 11.08 | 10.79 | 10.79 | 2,490 | -0.26 | -2.35% | | 9/11/08 | 11.13 | 11.18 | 10.80 | 11.05 | 1,400 | 0.064 | 0.58% | | 9/10/08 | 11.00 | 11.00 | 10.986 | 10.986 | 1,400 | -0.124 | -1.12% | | 9/9/08 | 11.11 | 11.13 | 10.79 | 11.11 | 986 | 0.33 | 3.06% | | 9/8/08 | 11.02 | 11.50 | 10.78 | 10.78 | 660 | -0.32 | -2.88% | | 9/5/08 | 11.10 | 11.10 | 11.10 | 11.10 | 200 | 0.23 | 2.12% | | 9/4/08 | 11.14 | 11.14 | 10.87 | 10.87 | 300 | -0.26 | -2.34% | | 9/3/08 | 11.05 | 11.13 | 10.87 | 11.13 | 450 | 0.332 | 3.07% | | 9/2/08 | 11.00 | 11.10 | 10.798 | 10.798 | 750 | -0.262 | -2.37% | | 8/29/08 | 11.20 | 11.25 | 10.99 | 11.06 | 2,394 | -0.06 | -0.54% | | 8/28/08 | 10.99 | 11.12 | 10.99 | 11.12 | 2,500 | 0.32 | 2.96% | | 8/27/08 | 10.99 | 10.99 | 10.76 | 10.80 | 1,386 | 0.05 | 0.47% | | 8/25/08 | 10.94 | 10.94 | 10.65 | 10.75 | 16,487 | -0.05 | -0.46% | | 8/22/08 | 10.84 | 11.00 | 10.80 | 10.80 | 2,651 | 0.07 | 0.65% | | 8/21/08 | 10.99 | 10.99 | 10.73 | 10.73 | 1,854 | -0.02 | -0.19% | | 8/20/08 | 10.90 | 10.90 | 10.35 | 10.75 | 4,534 | – | – | | 8/19/08 | 10.75 | 10.75 | 10.75 | 10.75 | 1,100 | 0.01 | 0.09% | | 8/18/08 | 10.22 | 10.84 | 10.22 | 10.74 | 7,432 | -0.0599 | -0.55% | | 8/15/08 | 10.80 | 10.80 | 10.766 | 10.7999 | 400 | 0.0699 | 0.65% | | 8/14/08 | 10.96 | 10.98 | 10.28 | 10.73 | 1,700 | 0.58 | 5.71% | | 8/13/08 | 10.68 | 11.00 | 10.15 | 10.15 | 23,829 | -0.35 | -3.33% | | 8/12/08 | 10.52 | 11.00 | 10.50 | 10.50 | 9,904 | -0.24 | -2.23% | | 8/11/08 | 11.00 | 11.20 | 10.70 | 10.74 | 7,255 | -0.03 | -0.28% | | 8/8/08 | 10.67 | 10.7701 | 10.67 | 10.77 | 1,619 | 0.41 | 3.96% | | 8/7/08 | 10.51 | 10.856 | 10.36 | 10.36 | 1,505 | -0.29 | -2.72% | | 8/5/08 | 10.23 | 10.6501 | 10.23 | 10.65 | 2,800 | -0.21 | -1.93% | | 8/4/08 | 10.96 | 10.96 | 10.55 | 10.86 | 3,700 | -0.08 | -0.73% | | 8/1/08 | 10.90 | 10.96 | 10.90 | 10.94 | 1,535 | 0.29 | 2.72% | | 7/31/08 | 10.60 | 10.92 | 10.60 | 10.65 | 1,600 | 0.05 | 0.47% | | 7/30/08 | 10.67 | 10.90 | 10.56 | 10.60 | 4,150 | -0.30 | -2.75% | | 7/29/08 | 10.91 | 10.94 | 10.90 | 10.90 | 300 | 0.28 | 2.64% | | 7/28/08 | 10.93 | 10.93 | 10.62 | 10.62 | 1,500 | -0.05 | -0.47% | | 7/25/08 | 10.80 | 10.96 | 10.6401 | 10.67 | 2,953 | -0.32 | -2.91% | | 7/24/08 | 10.72 | 11.00 | 10.72 | 10.99 | 1,826 | 0.10 | 0.92% | | 7/23/08 | 10.96 | 11.19 | 10.75 | 10.89 | 602 | -0.15 | -1.36% | | 7/22/08 | 10.78 | 11.15 | 10.75 | 11.04 | 2,100 | -0.06 | -0.54% | | 7/21/08 | 10.80 | 11.10 | 10.80 | 11.10 | 400 | 0.10 | 0.91% | | 7/18/08 | 10.90 | 11.20 | 10.72 | 11.00 | 3,300 | -0.05 | -0.45% | | 7/17/08 | 11.10 | 11.20 | 11.05 | 11.05 | 400 | 0.05 | 0.45% | | 7/16/08 | 10.76 | 11.00 | 10.75 | 11.00 | 2,500 | – | – | | 7/15/08 | 10.88 | 11.00 | 10.88 | 11.00 | 2,017 | -0.11 | -0.99% | | 7/14/08 | 11.10 | 11.11 | 10.80 | 11.11 | 1,300 | 0.11 | 1.00% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for WWVY stock.
Download WWVY report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 4 | | Document Type: | Adobe Acrobat Reader |
| | Download WWVY report |
| | |
| Example preview: |
|
|