Historical Prices for NASDAQ, PAET - PAETEC Holding Corp.

PAET

Paetec Holding Corp.

03/12/10 17:40

LAST: 4.460	CHANGE: 0.03	OPEN: 4.490	HIGH: 4.500	ASK: 12.000	VOLUME: 506,185
LAST: 4.460	CHANGE(%): 0.67	PREV: 4.490	LOW: 4.340	BID: 5.080	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/12/10	4.490	4.500	4.340	4.460	506,100
03/11/10	4.440	4.490	4.340	4.490	439,100
03/10/10	4.320	4.500	4.290	4.490	692,500
03/09/10	4.340	4.460	4.260	4.330	479,400
03/08/10	4.440	4.490	4.330	4.370	438,400
03/05/10	4.100	4.430	4.100	4.430	901,900
03/04/10	4.220	4.310	4.160	4.230	325,900
03/03/10	4.180	4.330	4.040	4.220	756,000
03/02/10	4.050	4.240	4.010	4.160	1,710,600
03/01/10	3.970	4.070	3.900	4.060	1,300,800
02/26/10	3.830	3.980	3.800	3.970	763,900
02/25/10	3.750	3.820	3.630	3.810	623,100
02/24/10	3.900	3.960	3.770	3.830	461,500
02/23/10	3.940	3.960	3.820	3.910	746,400
02/22/10	4.040	4.090	3.940	3.960	495,000
02/19/10	4.100	4.100	3.960	4.020	754,000
02/18/10	3.880	4.110	3.800	4.110	1,284,600
02/17/10	3.790	4.000	3.790	3.880	1,166,100
02/16/10	3.380	3.610	3.240	3.610	1,273,800
02/15/10	3.360	3.360	3.360	3.360	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist