Stock Quote for NYSE, TDS - TELEPHONE + DATA SYS

TDS

TELEPHONE + DATA SYS

11/20/09 17:44

LAST: 31.50	CHANGE: 0.49	OPEN: 30.96	HIGH: 31.61	ASK: 0.00	VOLUME: 239,399
LAST: 31.50	CHANGE(%): 1.58	PREV: 31.01	LOW: 30.68	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.96	31.61	30.68	31.50	239,399
11/19/09	31.30	31.66	30.75	31.01	273,100
11/18/09	31.82	31.86	31.37	31.61	229,900
11/17/09	31.14	31.68	31.14	31.66	186,800
11/16/09	30.98	31.65	30.84	31.41	276,300
11/13/09	31.02	31.10	30.71	30.93	256,800
11/12/09	31.28	31.55	30.69	30.83	221,200
11/11/09	31.44	31.53	31.03	31.38	213,200
11/10/09	31.38	31.63	31.04	31.13	528,500
11/09/09	31.05	31.49	30.98	31.42	287,900
11/06/09	29.86	30.75	29.60	30.73	363,400
11/05/09	30.80	30.83	29.52	29.99	454,400
11/04/09	30.57	31.25	30.45	30.73	243,500
11/03/09	29.78	30.42	29.52	30.31	262,500
11/02/09	29.67	30.29	29.39	29.84	382,400
10/30/09	30.73	30.85	29.45	29.62	327,400
10/29/09	30.61	30.77	30.30	30.75	311,400
10/28/09	31.56	31.56	30.30	30.35	364,000
10/27/09	31.97	32.31	31.33	31.44	254,200
10/26/09	32.93	33.42	31.64	31.79	290,900

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