Stock Quote for NYSE, TDS - TELEPHONE + DATA SYS

TDS

TELEPHONE + DATA SYS

11/06/09 17:40

LAST: 30.73	CHANGE: 0.74	OPEN: 29.86	HIGH: 30.75	ASK: 0.00	VOLUME: 363,409
LAST: 30.73	CHANGE(%): 2.47	PREV: 29.99	LOW: 29.60	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
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
10/23/09	33.14	33.27	32.77	32.82	255,100
10/22/09	32.57	33.25	32.55	33.15	311,300
10/21/09	32.74	33.35	32.37	32.42	300,200
10/20/09	33.12	33.12	32.52	32.69	297,200
10/19/09	32.65	33.07	32.39	32.98	246,500
10/16/09	32.58	32.70	32.13	32.52	146,800
10/15/09	32.41	32.92	32.34	32.88	217,100
10/14/09	31.79	32.76	31.48	32.69	379,200
10/13/09	31.19	31.85	30.80	31.41	288,400
10/12/09	30.77	31.41	30.77	31.18	150,900

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