Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shenandoah Telecom (NQ: SHEN )

18.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 0.7772 0.7921 0.7449 0.7622 22,303 +0.01(+0.95%)
Jan 29, 2004 0.7627 0.7754 0.7550 0.7550 22,303 -0.01(-1.94%)
Jan 28, 2004 0.7734 0.7734 0.7700 0.7700 8,921 -0.01(-1.09%)
Jan 27, 2004 0.7779 0.7816 0.7779 0.7785 26,763 -0.00(-0.50%)
Jan 26, 2004 0.7797 0.7824 0.7743 0.7824 28,994 +0.01(+0.96%)
Jan 23, 2004 0.7730 0.7775 0.7730 0.7749 22,303 +0.00(+0.21%)
Jan 22, 2004 0.7951 0.7951 0.7715 0.7733 55,758 -0.02(-2.74%)
Jan 21, 2004 0.7831 0.8145 0.7809 0.7951 66,909 -0.02(-2.30%)
Jan 20, 2004 0.8144 0.8144 0.7862 0.8138 17,842 +0.01(+0.83%)
Jan 16, 2004 0.7882 0.8071 0.7882 0.8071 37,915 +0.00(+0.61%)
Jan 15, 2004 0.8071 0.8071 0.7843 0.8021 35,685 +0.01(+1.13%)
Jan 14, 2004 0.7802 0.8056 0.7770 0.7932 65,571 +0.03(+3.45%)
Jan 13, 2004 0.8138 0.8160 0.7667 0.7667 30,711 -0.05(-6.23%)
Jan 12, 2004 0.8178 0.8178 0.8053 0.8177 14,787 +0.02(+2.92%)
Jan 09, 2004 0.7969 0.8055 0.7712 0.7945 25,269 -0.01(-1.74%)
Jan 08, 2004 0.7958 0.8086 0.7846 0.8086 142,740 +0.03(+4.04%)
Jan 07, 2004 0.7906 0.7958 0.7721 0.7772 318,690 -0.02(-1.96%)
Jan 06, 2004 0.7802 0.8071 0.7757 0.7927 46,836 +0.02(+2.22%)
Jan 05, 2004 0.7742 0.7996 0.7742 0.7755 113,746 -0.01(-0.69%)
Jan 02, 2004 0.7891 0.7891 0.7715 0.7809 89,212 +0.01(+1.93%)
Dec 31, 2003 0.8009 0.8220 0.7661 0.7661 64,679 -0.06(-6.80%)
Dec 30, 2003 0.7936 0.8220 0.7936 0.8220 139,395 +0.03(+3.58%)
Dec 29, 2003 0.7512 0.7936 0.7512 0.7936 43,691 +0.03(+4.32%)
Dec 26, 2003 0.7607 0.7607 0.7607 0.7607 0 +0.00(+0.00%)
Dec 24, 2003 0.7595 0.7667 0.7595 0.7607 53,616 -0.01(-1.35%)
Dec 23, 2003 0.7435 0.7712 0.7434 0.7712 109,977 +0.02(+2.18%)
Dec 22, 2003 0.7458 0.7547 0.7443 0.7547 85,421 +0.01(+1.20%)
Dec 19, 2003 0.7353 0.7458 0.7350 0.7458 64,679 -0.01(-1.15%)
Dec 18, 2003 0.7383 0.7547 0.7383 0.7544 173,920 +0.01(+1.16%)
Dec 17, 2003 0.7338 0.7473 0.7264 0.7458 41,260 -0.00(-0.20%)
Dec 16, 2003 0.7382 0.7473 0.7265 0.7473 71,370 +0.00(+0.56%)
Dec 15, 2003 0.7329 0.7473 0.7329 0.7431 196,268 -0.01(-1.07%)
Dec 12, 2003 0.7342 0.7512 0.7342 0.7512 126,325 -0.00(-0.08%)
Dec 11, 2003 0.7319 0.7547 0.7319 0.7518 44,606 +0.00(+0.60%)
Dec 10, 2003 0.7361 0.7473 0.7332 0.7473 106,230 +0.00(+0.40%)
Dec 09, 2003 0.7234 0.7450 0.7123 0.7443 154,182 +0.00(+0.24%)
Dec 08, 2003 0.7470 0.7470 0.7211 0.7425 31,224 +0.03(+4.24%)
Dec 05, 2003 0.7196 0.7129 0.7035 0.7123 33,454 -0.01(-1.02%)
Dec 04, 2003 0.7323 0.7323 0.7042 0.7196 143,097 -0.01(-1.73%)
Dec 03, 2003 0.7361 0.7547 0.7267 0.7323 249,550 -0.00(-0.55%)
Dec 02, 2003 0.7525 0.7533 0.7338 0.7364 78,551 -0.01(-1.46%)
Dec 01, 2003 0.7398 0.7622 0.7293 0.7473 240,450 +0.01(+2.02%)
Nov 28, 2003 0.7398 0.7547 0.7256 0.7325 181,994 +0.03(+4.59%)
Nov 26, 2003 0.7323 0.7359 0.6996 0.7003 79,399 -0.02(-2.66%)
Nov 25, 2003 0.6950 0.7249 0.6950 0.7195 146,777 +0.01(+2.12%)
Nov 24, 2003 0.6857 0.7075 0.6857 0.7045 99,204 +0.03(+4.80%)
Nov 21, 2003 0.6554 0.6746 0.6673 0.6722 75,830 +0.02(+2.58%)
Nov 20, 2003 0.6873 0.7042 0.6507 0.6554 139,573 -0.02(-2.58%)
Nov 19, 2003 0.7023 0.7023 0.6501 0.6727 140,510 +0.03(+4.92%)
Nov 18, 2003 0.6497 0.7026 0.6412 0.6412 109,285 -0.02(-3.53%)
Nov 17, 2003 0.7189 0.7189 0.6646 0.6646 159,690 -0.05(-6.50%)
Nov 14, 2003 0.7320 0.7368 0.7026 0.7108 80,224 -0.01(-1.94%)
Nov 13, 2003 0.7174 0.7320 0.6848 0.7249 82,521 -0.01(-1.02%)
Nov 12, 2003 0.6725 0.7323 0.6725 0.7323 165,467 +0.03(+3.93%)
Nov 11, 2003 0.6818 0.7047 0.6758 0.7047 70,500 +0.02(+3.35%)
Nov 10, 2003 0.6696 0.6918 0.6696 0.6818 110,044 +0.01(+1.83%)
Nov 07, 2003 0.6636 0.6725 0.6534 0.6696 153,557 +0.01(+1.75%)
Nov 06, 2003 0.6425 0.6621 0.6425 0.6581 86,826 +0.01(+2.07%)
Nov 05, 2003 0.6576 0.6576 0.6367 0.6447 66,976 -0.01(-1.96%)
Nov 04, 2003 0.6576 0.6576 0.6576 0.6576 9,478 +0.02(+3.87%)
Nov 03, 2003 0.6473 0.6651 0.6314 0.6331 36,041 +0.00(+0.00%)
Oct 31, 2003 0.6567 0.6636 0.6331 0.6331 24,533 -0.01(-1.49%)
Oct 30, 2003 0.6427 0.6427 0.6427 0.6427 0 +0.00(+0.00%)
Oct 29, 2003 0.6563 0.6711 0.6300 0.6427 187,346 -0.01(-1.13%)
Oct 28, 2003 0.6259 0.6501 0.6202 0.6500 114,571 +0.03(+5.53%)
Oct 27, 2003 0.6162 0.6311 0.6104 0.6159 211,880 +0.03(+4.41%)
Oct 24, 2003 0.6223 0.6295 0.5800 0.5899 466,136 -0.04(-5.98%)
Oct 23, 2003 0.6285 0.6576 0.6187 0.6274 452,755 +0.01(+2.39%)
Oct 22, 2003 0.6245 0.6254 0.6068 0.6128 296,632 -0.01(-0.94%)
Oct 21, 2003 0.6361 0.6509 0.6186 0.6186 110,200 -0.02(-2.59%)
Oct 20, 2003 0.6436 0.6458 0.6323 0.6350 37,915 -0.01(-2.10%)
Oct 17, 2003 0.6383 0.6527 0.6383 0.6486 11,151 +0.01(+2.12%)
Oct 16, 2003 0.6304 0.6566 0.6340 0.6352 46,814 +0.00(+0.76%)
Oct 15, 2003 0.6711 0.6711 0.6304 0.6304 46,836 -0.04(-6.06%)
Oct 14, 2003 0.6501 0.6794 0.6501 0.6711 109,285 +0.02(+3.22%)
Oct 13, 2003 0.6485 0.6501 0.6485 0.6501 20,072 +0.02(+2.38%)
Oct 10, 2003 0.6137 0.6350 0.6128 0.6350 51,096 +0.02(+3.38%)
Oct 09, 2003 0.6129 0.6397 0.6129 0.6143 26,763 -0.02(-3.75%)
Oct 08, 2003 0.6262 0.6382 0.5904 0.6382 26,763 -0.01(-1.02%)
Oct 07, 2003 0.6069 0.6448 0.6069 0.6448 31,224 +0.02(+3.60%)
Oct 06, 2003 0.6004 0.6223 0.6004 0.6223 22,303 +0.00(+0.34%)
Oct 03, 2003 0.6090 0.6202 0.6090 0.6202 22,303 +0.02(+3.11%)
Oct 02, 2003 0.6042 0.6128 0.5948 0.6016 86,982 -0.00(-0.49%)
Oct 01, 2003 0.5567 0.6060 0.5567 0.6045 261,705 +0.03(+4.93%)
Sep 30, 2003 0.5904 0.5904 0.5709 0.5762 310,014 -0.02(-2.90%)
Sep 29, 2003 0.5878 0.5995 0.5866 0.5933 95,903 +0.02(+3.12%)
Sep 26, 2003 0.6054 0.6054 0.5642 0.5754 113,121 -0.00(-0.57%)
Sep 25, 2003 0.6135 0.6187 0.5787 0.5787 93,673 -0.03(-5.58%)
Sep 24, 2003 0.6277 0.6277 0.6129 0.6129 40,145 -0.01(-1.20%)
Sep 23, 2003 0.6448 0.6597 0.6204 0.6204 28,994 -0.02(-2.88%)
Sep 22, 2003 0.6415 0.6501 0.6232 0.6388 64,679 -0.02(-3.52%)
Sep 19, 2003 0.6501 0.6636 0.6113 0.6621 120,437 +0.03(+4.11%)
Sep 18, 2003 0.6455 0.6554 0.6207 0.6359 40,145 -0.01(-1.05%)
Sep 17, 2003 0.6322 0.6427 0.6297 0.6427 26,763 +0.00(+0.42%)
Sep 16, 2003 0.6449 0.6453 0.6368 0.6400 17,842 +0.02(+3.16%)
Sep 15, 2003 0.6374 0.6449 0.6107 0.6204 22,303 -0.01(-1.94%)
Sep 12, 2003 0.6283 0.6335 0.6105 0.6326 15,612 +0.01(+1.32%)
Sep 11, 2003 0.6427 0.6427 0.6244 0.6244 11,151 -0.01(-1.69%)
Sep 10, 2003 0.6294 0.6352 0.6294 0.6352 20,072 +0.00(+0.45%)
Sep 09, 2003 0.6427 0.6427 0.6295 0.6323 64,679 -0.01(-1.70%)
Sep 08, 2003 0.6424 0.6516 0.6383 0.6433 37,915 -0.00(-0.14%)
Sep 05, 2003 0.6427 0.6501 0.6410 0.6442 43,223 -0.02(-2.93%)
Sep 04, 2003 0.6551 0.6636 0.6546 0.6636 8,921 +0.01(+0.91%)
Sep 03, 2003 0.6605 0.6669 0.6576 0.6576 49,067 -0.01(-1.89%)
Sep 02, 2003 0.6285 0.6703 0.6285 0.6703 24,533 +0.02(+3.32%)
Aug 29, 2003 0.6577 0.6648 0.6413 0.6488 64,679 -0.02(-2.41%)
Aug 28, 2003 0.6283 0.6648 0.6277 0.6648 156,122 +0.03(+3.93%)
Aug 27, 2003 0.6395 0.6479 0.6395 0.6397 64,679 -0.01(-2.22%)
Aug 26, 2003 0.6368 0.6542 0.6367 0.6542 49,067 +0.02(+2.70%)
Aug 25, 2003 0.6730 0.6730 0.6368 0.6370 66,909 -0.04(-5.44%)
Aug 22, 2003 0.6965 0.6965 0.6728 0.6736 138,279 -0.03(-3.68%)
Aug 21, 2003 0.6804 0.7098 0.6776 0.6993 35,685 +0.02(+3.24%)
Aug 20, 2003 0.6820 0.6867 0.6742 0.6773 31,224 -0.01(-1.41%)
Aug 19, 2003 0.6688 0.6873 0.6642 0.6870 51,297 +0.02(+2.61%)
Aug 18, 2003 0.6737 0.6800 0.6591 0.6696 51,297 -0.02(-2.61%)
Aug 15, 2003 0.6822 0.6875 0.6778 0.6875 20,072 +0.02(+2.68%)
Aug 14, 2003 0.6770 0.6784 0.6636 0.6696 22,303 -0.02(-3.07%)
Aug 13, 2003 0.6874 0.7092 0.6874 0.6908 40,145 +0.01(+1.58%)
Aug 12, 2003 0.6800 0.6800 0.6800 0.6800 17,842 -0.02(-2.96%)
Aug 11, 2003 0.7015 0.7015 0.6878 0.7008 8,921 +0.01(+1.89%)
Aug 08, 2003 0.6799 0.7169 0.6676 0.6878 37,915 +0.03(+5.36%)
Aug 07, 2003 0.6578 0.6873 0.6314 0.6528 109,285 -0.02(-2.93%)
Aug 06, 2003 0.6427 0.6725 0.6427 0.6725 31,224 +0.04(+5.58%)
Aug 05, 2003 0.6506 0.6730 0.6344 0.6370 122,667 +0.00(+0.28%)
Aug 04, 2003 0.6578 0.6578 0.6280 0.6352 124,897 -0.02(-3.65%)
Aug 01, 2003 0.6993 0.6993 0.6592 0.6592 149,431 -0.06(-8.10%)
Jul 31, 2003 0.6859 0.7174 0.6859 0.7174 73,600 +0.03(+3.99%)
Jul 30, 2003 0.7018 0.7018 0.6696 0.6899 156,122 -0.01(-1.24%)
Jul 29, 2003 0.7189 0.7189 0.6860 0.6986 26,763 -0.02(-2.83%)
Jul 28, 2003 0.7023 0.7189 0.6998 0.7189 44,606 +0.03(+4.45%)
Jul 25, 2003 0.7003 0.7024 0.6770 0.6882 31,224 -0.01(-1.48%)
Jul 24, 2003 0.7060 0.7145 0.6815 0.6986 62,448 +0.01(+1.61%)
Jul 23, 2003 0.6797 0.6957 0.6636 0.6875 22,303 +0.00(+0.22%)
Jul 22, 2003 0.6616 0.6950 0.6576 0.6860 202,959 +0.01(+0.86%)
Jul 21, 2003 0.7177 0.7177 0.6594 0.6802 60,218 -0.04(-5.27%)
Jul 18, 2003 0.7473 0.7497 0.7180 0.7180 26,763 -0.03(-3.90%)
Jul 17, 2003 0.7471 0.7622 0.7171 0.7471 62,448 -0.00(-0.02%)
Jul 16, 2003 0.7619 0.7619 0.7286 0.7473 55,758 +0.00(+0.10%)
Jul 15, 2003 0.7882 0.7882 0.7021 0.7465 200,728 -0.01(-1.96%)
Jul 14, 2003 0.6989 0.7615 0.6989 0.7615 182,886 +0.05(+7.65%)
Jul 11, 2003 0.7440 0.7440 0.7074 0.7074 28,994 -0.03(-4.52%)
Jul 10, 2003 0.7243 0.7408 0.7243 0.7408 93,673 +0.01(+1.49%)
Jul 09, 2003 0.7287 0.7310 0.7243 0.7299 127,128 -0.01(-1.31%)
Jul 08, 2003 0.7316 0.7406 0.7264 0.7397 102,594 +0.01(+1.48%)
Jul 07, 2003 0.7323 0.7328 0.7289 0.7289 53,527 +0.00(+0.56%)
Jul 03, 2003 0.7249 0.7249 0.7249 0.7249 2,230 +0.02(+3.19%)
Jul 02, 2003 0.7322 0.7326 0.7024 0.7024 91,443 -0.02(-2.65%)
Jul 01, 2003 0.7465 0.7534 0.7114 0.7216 86,982 +0.00(+0.65%)
Jun 30, 2003 0.7062 0.7169 0.7084 0.7169 209,650 +0.02(+3.47%)
Jun 27, 2003 0.7092 0.7096 0.6929 0.6929 26,763 -0.01(-1.38%)
Jun 26, 2003 0.6924 0.7026 0.6924 0.7026 13,381 +0.03(+4.47%)
Jun 25, 2003 0.6728 0.7017 0.6724 0.6725 22,303 -0.02(-2.70%)
Jun 24, 2003 0.6443 0.6912 0.6364 0.6912 80,291 +0.05(+7.56%)
Jun 23, 2003 0.6733 0.6734 0.6427 0.6427 37,915 -0.04(-6.13%)
Jun 20, 2003 0.6775 0.7036 0.6775 0.6847 13,381 +0.03(+4.57%)
Jun 19, 2003 0.7096 0.7098 0.6548 0.6548 24,533 -0.04(-5.13%)
Jun 18, 2003 0.6784 0.7002 0.6521 0.6902 35,685 +0.01(+1.14%)
Jun 17, 2003 0.7062 0.7062 0.6713 0.6824 40,145 -0.00(-0.28%)
Jun 16, 2003 0.7062 0.7066 0.6412 0.6844 33,454 +0.01(+1.35%)
Jun 13, 2003 0.6936 0.7053 0.6752 0.6752 11,151 -0.03(-4.40%)
Jun 12, 2003 0.6984 0.7122 0.6875 0.7063 40,145 -0.00(-0.02%)
Jun 11, 2003 0.6592 0.7116 0.6452 0.7065 73,600 +0.03(+4.26%)
Jun 10, 2003 0.6761 0.6776 0.6761 0.6776 4,460 +0.03(+4.35%)
Jun 09, 2003 0.7005 0.6494 0.6494 0.6494 8,921 -0.05(-7.30%)
Jun 06, 2003 0.7172 0.7172 0.6875 0.7005 28,994 -0.02(-2.33%)
Jun 05, 2003 0.7159 0.7214 0.7099 0.7172 55,758 -0.00(-0.21%)
Jun 04, 2003 0.6591 0.7283 0.6486 0.7187 66,909 +0.08(+12.15%)
Jun 03, 2003 0.6202 0.6409 0.5978 0.6409 31,224 +0.02(+3.33%)
Jun 02, 2003 0.6745 0.6796 0.6147 0.6202 28,994 -0.07(-9.78%)
May 30, 2003 0.6911 0.6911 0.5911 0.6875 49,067 -0.00(-0.52%)
May 29, 2003 0.6725 0.6911 0.6725 0.6911 17,842 +0.03(+3.91%)
May 28, 2003 0.6374 0.6651 0.6374 0.6651 11,151 +0.03(+5.20%)
May 27, 2003 0.6150 0.6322 0.6146 0.6322 20,072 +0.02(+2.97%)
May 23, 2003 0.6276 0.6276 0.6140 0.6140 24,533 -0.01(-2.14%)
May 22, 2003 0.6162 0.6486 0.6162 0.6274 71,370 +0.01(+0.99%)
May 21, 2003 0.6279 0.6279 0.6053 0.6213 84,752 -0.02(-3.33%)
May 20, 2003 0.6725 0.6725 0.6427 0.6427 44,606 -0.04(-5.35%)
May 19, 2003 0.6573 0.6861 0.6573 0.6790 84,752 -0.02(-2.43%)
May 16, 2003 0.7174 0.7174 0.6800 0.6959 46,836 -0.02(-2.68%)
May 15, 2003 0.7108 0.7177 0.6972 0.7150 95,903 +0.01(+0.72%)
May 14, 2003 0.7326 0.7389 0.7099 0.7099 51,297 -0.02(-3.08%)
May 13, 2003 0.7174 0.7397 0.7174 0.7325 15,612 +0.02(+2.57%)
May 12, 2003 0.7024 0.7232 0.7024 0.7141 22,303 +0.01(+1.62%)
May 09, 2003 0.7162 0.7174 0.6890 0.7027 33,454 +0.01(+1.36%)
May 08, 2003 0.7277 0.7277 0.6930 0.6933 64,679 -0.04(-5.33%)
May 07, 2003 0.7314 0.7473 0.7314 0.7323 136,049 -0.01(-1.90%)
May 06, 2003 0.6875 0.7473 0.6875 0.7465 207,419 +0.07(+9.97%)
May 05, 2003 0.6827 0.6860 0.6724 0.6788 91,443 -0.01(-1.56%)
May 02, 2003 0.6893 0.7054 0.6778 0.6896 82,521 +0.00(+0.30%)
May 01, 2003 0.6714 0.6959 0.6714 0.6875 78,061 +0.03(+4.24%)
Apr 30, 2003 0.6576 0.6725 0.6501 0.6595 180,655 +0.00(+0.39%)
Apr 29, 2003 0.6397 0.6573 0.6397 0.6570 35,685 +0.01(+1.10%)
Apr 28, 2003 0.5969 0.6498 0.5941 0.6498 93,673 +0.05(+8.84%)
Apr 25, 2003 0.5829 0.5971 0.5781 0.5971 44,606 +0.02(+3.61%)
Apr 24, 2003 0.5605 0.5776 0.5605 0.5763 75,830 +0.01(+1.93%)
Apr 23, 2003 0.5597 0.5654 0.5597 0.5654 42,376 +0.01(+1.53%)
Apr 22, 2003 0.5485 0.5569 0.5388 0.5569 236,413 +0.02(+3.01%)
Apr 21, 2003 0.5231 0.5406 0.5231 0.5406 140,510 +0.02(+2.90%)
Apr 17, 2003 0.5179 0.5268 0.5159 0.5253 44,606 +0.01(+2.60%)
Apr 16, 2003 0.5179 0.5179 0.5120 0.5120 57,988 -0.00(-0.26%)
Apr 15, 2003 0.5038 0.5134 0.5038 0.5134 28,994 +0.01(+1.60%)
Apr 14, 2003 0.5037 0.5081 0.5037 0.5053 22,303 +0.00(+0.33%)
Apr 11, 2003 0.4872 0.5037 0.4859 0.5037 89,212 +0.02(+3.37%)
Apr 10, 2003 0.4880 0.4880 0.4744 0.4872 60,218 +0.01(+2.52%)
Apr 09, 2003 0.4581 0.4850 0.4581 0.4753 60,218 +0.01(+1.76%)
Apr 08, 2003 0.4537 0.4685 0.4537 0.4671 178,425 +0.01(+2.46%)
Apr 07, 2003 0.4685 0.4685 0.4482 0.4558 28,994 +0.02(+4.38%)
Apr 04, 2003 0.4325 0.4370 0.4325 0.4367 40,145 +0.01(+1.99%)
Apr 03, 2003 0.4301 0.4345 0.4282 0.4282 69,139 -0.00(-0.56%)
Apr 02, 2003 0.4306 0.4618 0.4306 0.4306 140,510 -0.00(-0.41%)
Apr 01, 2003 0.4197 0.4324 0.4002 0.4324 33,454 +0.02(+6.09%)
Mar 31, 2003 0.4204 0.4427 0.4076 0.4076 49,602 -0.01(-2.61%)
Mar 28, 2003 0.4319 0.4319 0.4058 0.4185 69,139 -0.00(-0.71%)
Mar 27, 2003 0.4425 0.4425 0.4100 0.4215 124,897 -0.03(-5.81%)
Mar 26, 2003 0.4528 0.4587 0.4424 0.4475 66,909 -0.01(-1.32%)
Mar 25, 2003 0.4606 0.4718 0.4528 0.4534 26,763 +0.00(+0.40%)
Mar 24, 2003 0.4675 0.4675 0.4517 0.4517 28,994 -0.02(-3.85%)
Mar 21, 2003 0.4642 0.4741 0.4633 0.4697 86,982 -0.00(-0.51%)
Mar 20, 2003 0.4735 0.4735 0.4669 0.4721 26,763 +0.01(+1.74%)
Mar 19, 2003 0.4579 0.4663 0.4527 0.4641 22,303 +0.01(+2.14%)
Mar 18, 2003 0.4573 0.4630 0.4543 0.4543 69,139 -0.00(-0.16%)
Mar 17, 2003 0.4543 0.4569 0.4488 0.4551 62,448 +0.00(+0.66%)
Mar 14, 2003 0.4563 0.4569 0.4508 0.4521 26,763 -0.01(-1.11%)
Mar 13, 2003 0.4563 0.4573 0.4540 0.4572 49,067 -0.00(-0.03%)
Mar 12, 2003 0.4626 0.4626 0.4558 0.4573 42,376 -0.00(-0.16%)
Mar 11, 2003 0.4750 0.4765 0.4581 0.4581 122,667 -0.01(-3.07%)
Mar 10, 2003 0.4667 0.4726 0.4653 0.4726 33,454 +0.00(+0.54%)
Mar 07, 2003 0.4700 0.4700 0.4700 0.4700 2,230 -0.00(-0.13%)
Mar 06, 2003 0.4682 0.4762 0.4638 0.4706 26,763 -0.00(-0.31%)
Mar 05, 2003 0.4938 0.4938 0.4721 0.4721 71,370 -0.03(-5.14%)
Mar 04, 2003 0.5067 0.5067 0.4938 0.4977 49,067 -0.01(-1.33%)
Mar 03, 2003 0.4992 0.5044 0.4969 0.5044 53,527 +0.00(+0.75%)
Feb 28, 2003 0.4998 0.5007 0.4962 0.5007 89,212 -0.00(-0.86%)
Feb 27, 2003 0.4984 0.5061 0.4984 0.5050 24,533 +0.01(+2.39%)
Feb 26, 2003 0.4784 0.4962 0.4784 0.4932 17,842 +0.02(+4.27%)
Feb 25, 2003 0.4666 0.4777 0.4666 0.4730 78,061 -0.00(-0.06%)
Feb 24, 2003 0.4648 0.4733 0.4647 0.4733 62,448 +0.01(+1.80%)
Feb 21, 2003 0.4609 0.4664 0.4499 0.4650 370,233 +0.01(+1.44%)
Feb 20, 2003 0.4608 0.4639 0.4527 0.4584 263,177 +0.00(+0.36%)
Feb 19, 2003 0.4638 0.4638 0.4533 0.4567 44,606 -0.01(-2.33%)
Feb 18, 2003 0.4688 0.4745 0.4596 0.4676 73,600 -0.00(-0.35%)
Feb 14, 2003 0.4671 0.4702 0.4671 0.4693 44,606 +0.00(+0.48%)
Feb 13, 2003 0.4836 0.4857 0.4641 0.4671 89,212 -0.02(-3.28%)
Feb 12, 2003 0.4880 0.5179 0.4730 0.4829 147,201 +0.01(+2.60%)
Feb 11, 2003 0.5093 0.5093 0.4706 0.4706 84,752 -0.04(-7.52%)
Feb 10, 2003 0.5119 0.5214 0.5050 0.5089 89,212 -0.01(-1.34%)
Feb 07, 2003 0.5455 0.5530 0.5158 0.5158 80,291 -0.03(-4.93%)
Feb 06, 2003 0.5506 0.5808 0.5409 0.5425 17,842 -0.01(-1.12%)
Feb 05, 2003 0.5605 0.5605 0.5487 0.5487 24,533 -0.01(-1.42%)
Feb 04, 2003 0.6123 0.6187 0.5537 0.5566 176,195 -0.04(-7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.