|
|
 CTL - CENTURYTEL INC (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 34.85 | 35.75 | 34.80 | 35.61 | +0.82 | 4544000 | +2.36
% |
| 11/19/09 | 34.71 | 34.98 | 34.55 | 34.79 | +0.14 | 3062400 | +0.40
% | | 11/18/09 | 34.83 | 34.94 | 34.52 | 34.65 | -0.13 | 1981200 | -0.37
% | | 11/17/09 | 34.80 | 34.94 | 34.66 | 34.78 | unch | 1552500 | unch
% | | 11/16/09 | 34.84 | 34.99 | 34.66 | 34.78 | +0.13 | 2369600 | +0.38
% |
| Earnings: | 11/05/09 | 08/06/09 | 04/30/09 | 02/19/09 | | 0.90
| 0.83
| 0.82
| 0.88
|
Price Earnings Ratio: 10.38
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 35.75 | on 11/20/09 | 34.52 | on 11/18/09 | +2.39% | since 11/16/09
| | 20-Days | 35.75 | on 11/20/09 | 32.25 | on 10/29/09 | +8.90% | since 10/26/09
| | 65-Days | 35.75 | on 11/20/09 | 30.66 | on 09/03/09 | +14.49% | since 08/24/09
| | 100-Days | 35.75 | on 11/20/09 | 28.27 | on 07/13/09 | +21.11% | since 07/06/09
| | 260-Days | 35.75 | on 11/20/09 | 19.77 | on 11/24/08 | +60.07% | since 11/24/08
| | Year to Date | 35.75 | on 11/20/09 | 21.82 | on 03/09/09 | +34.46% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 2 time(s) | -0.39
% | 2 time(s) | +3.16% | | 20-Days | 6 time(s) | -0.39
% | 4 time(s) | +10.42% | | 65-Days | 16 time(s) | -0.39
% | 2 time(s) | +16.14% | | 100-Days | 20 time(s) | -0.39
% | 4 time(s) | +25.97% | | 260-Days | 39 time(s) | -0.39
% | 1 time(s) | +80.14% | | Year to Date | 31 time(s) | -0.39
% | 10 time(s) | +63.23% |
| |
