Stock Quote for NASDAQ, PAET - PAETEC Holding Corp.

PAET

PAETEC HOLDING CORP

11/20/09 17:35

LAST: 3.430	CHANGE: 0.01	OPEN: 3.400	HIGH: 3.580	ASK: 12.000	VOLUME: 281,644
LAST: 3.430	CHANGE(%): 0.29	PREV: 3.420	LOW: 3.370	BID: 5.080	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	3.400	3.580	3.370	3.430	271,700
11/19/09	3.410	3.440	3.320	3.420	578,300
11/18/09	3.710	3.760	3.380	3.470	804,700
11/17/09	3.800	3.880	3.710	3.720	437,500
11/16/09	3.800	3.890	3.800	3.840	584,400
11/13/09	3.710	3.840	3.700	3.770	366,800
11/12/09	3.840	3.970	3.700	3.700	756,700
11/11/09	3.790	3.800	3.680	3.690	432,100
11/10/09	3.690	3.840	3.690	3.730	779,800
11/09/09	3.910	3.970	3.680	3.730	1,314,400
11/06/09	3.730	4.010	3.510	3.850	711,900
11/05/09	3.400	3.810	3.400	3.780	780,500
11/04/09	3.630	3.810	3.340	3.350	954,400
11/03/09	3.380	3.610	3.300	3.610	580,600
11/02/09	3.300	3.460	3.290	3.400	615,700
10/30/09	3.410	3.460	3.190	3.240	771,200
10/29/09	3.330	3.500	3.330	3.430	625,800
10/28/09	3.640	3.660	3.280	3.300	891,100
10/27/09	3.730	3.870	3.630	3.630	381,000
10/26/09	3.930	3.990	3.690	3.710	729,800

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