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

Shenandoah Telecom (NQ: SHEN )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 29, 2004 0.8369 0.8369 0.7772 0.7963 17,842 -0.02(-2.56%)
Oct 28, 2004 0.8226 0.8337 0.8074 0.8172 14,497 -0.01(-1.19%)
Oct 27, 2004 0.8056 0.8289 0.7915 0.8271 37,915 +0.04(+4.53%)
Oct 26, 2004 0.7485 0.7918 0.7455 0.7912 49,067 +0.01(+1.03%)
Oct 25, 2004 0.7636 0.7834 0.7431 0.7831 28,994 +0.03(+4.30%)
Oct 22, 2004 0.7888 0.7888 0.7509 0.7509 49,067 -0.02(-2.26%)
Oct 21, 2004 0.7679 0.7682 0.7455 0.7682 10,036 +0.01(+1.06%)
Oct 20, 2004 0.7613 0.7613 0.7353 0.7601 35,685 +0.00(+0.32%)
Oct 19, 2004 0.7435 0.7619 0.7308 0.7577 4,460 +0.01(+1.60%)
Oct 18, 2004 0.7455 0.7458 0.7455 0.7458 5,575 +0.00(+0.20%)
Oct 15, 2004 0.7180 0.7446 0.7180 0.7443 27,879 +0.03(+3.66%)
Oct 14, 2004 0.7320 0.7320 0.7171 0.7180 20,072 -0.00(-0.54%)
Oct 13, 2004 0.7325 0.7452 0.7210 0.7219 23,418 -0.01(-1.83%)
Oct 12, 2004 0.7455 0.7455 0.7219 0.7353 23,418 -0.01(-1.20%)
Oct 11, 2004 0.7338 0.7443 0.7338 0.7443 3,345 +0.01(+0.85%)
Oct 08, 2004 0.7583 0.7583 0.7222 0.7380 89,212 -0.03(-3.71%)
Oct 07, 2004 0.7700 0.7715 0.7664 0.7664 11,151 -0.01(-1.84%)
Oct 06, 2004 0.7757 0.7831 0.7727 0.7808 10,036 +0.01(+0.85%)
Oct 05, 2004 0.7706 0.7846 0.7706 0.7742 10,036 +0.02(+2.17%)
Oct 04, 2004 0.7754 0.7918 0.7548 0.7577 36,800 -0.01(-1.40%)
Oct 01, 2004 0.7473 0.7855 0.7473 0.7685 22,303 +0.00(+0.39%)
Sep 30, 2004 0.7350 0.7655 0.7335 0.7655 16,727 +0.02(+2.69%)
Sep 29, 2004 0.7317 0.7592 0.7317 0.7455 17,842 -0.01(-0.87%)
Sep 28, 2004 0.7174 0.7521 0.7174 0.7521 15,612 +0.03(+4.88%)
Sep 27, 2004 0.7480 0.7480 0.7132 0.7171 118,206 -0.03(-4.57%)
Sep 24, 2004 0.7515 0.7515 0.7515 0.7515 2,230 +0.01(+0.84%)
Sep 23, 2004 0.7802 0.7802 0.7431 0.7452 68,024 -0.04(-5.03%)
Sep 22, 2004 0.7586 0.7846 0.7278 0.7846 39,030 +0.00(+0.57%)
Sep 21, 2004 0.7698 0.7888 0.7698 0.7802 12,266 +0.00(+0.38%)
Sep 20, 2004 0.7778 0.7918 0.7754 0.7772 20,072 -0.01(-1.74%)
Sep 17, 2004 0.7942 0.7981 0.7533 0.7909 130,473 -0.00(-0.11%)
Sep 16, 2004 0.7760 0.7918 0.7760 0.7918 7,806 +0.02(+2.24%)
Sep 15, 2004 0.7622 0.7745 0.7398 0.7745 32,339 +0.03(+3.64%)
Sep 14, 2004 0.7189 0.7727 0.7189 0.7473 32,339 +0.01(+2.00%)
Sep 13, 2004 0.7114 0.7326 0.7114 0.7326 15,612 -0.00(-0.41%)
Sep 10, 2004 0.7126 0.7362 0.7111 0.7356 21,054 +0.02(+2.12%)
Sep 09, 2004 0.7204 0.7362 0.7123 0.7204 35,685 +0.01(+1.26%)
Sep 08, 2004 0.7231 0.7323 0.7114 0.7114 36,800 -0.02(-2.86%)
Sep 07, 2004 0.7398 0.7413 0.7177 0.7323 19,983 +0.01(+1.45%)
Sep 03, 2004 0.7473 0.7503 0.7183 0.7219 31,224 -0.01(-1.39%)
Sep 02, 2004 0.7281 0.7320 0.7108 0.7320 21,188 +0.02(+2.81%)
Sep 01, 2004 0.7099 0.7613 0.7099 0.7120 78,061 +0.01(+1.19%)
Aug 31, 2004 0.7037 0.7037 0.7037 0.7037 2,230 -0.02(-2.12%)
Aug 30, 2004 0.7117 0.7189 0.7024 0.7189 35,685 +0.01(+1.01%)
Aug 27, 2004 0.7174 0.7177 0.7117 0.7117 35,685 -0.00(-0.38%)
Aug 26, 2004 0.7144 0.7314 0.7144 0.7144 46,836 +0.00(+0.17%)
Aug 25, 2004 0.7132 0.7132 0.7132 0.7132 5,575 -0.02(-2.57%)
Aug 24, 2004 0.7362 0.7362 0.7320 0.7320 3,345 +0.02(+3.03%)
Aug 23, 2004 0.7398 0.7398 0.7105 0.7105 14,497 -0.02(-2.98%)
Aug 20, 2004 0.7228 0.7323 0.6920 0.7323 18,132 +0.03(+4.48%)
Aug 19, 2004 0.7120 0.7120 0.6905 0.7009 61,333 -0.01(-1.80%)
Aug 18, 2004 0.7020 0.7353 0.7020 0.7138 23,418 +0.00(+0.54%)
Aug 17, 2004 0.7407 0.7407 0.7099 0.7099 8,921 +0.01(+1.63%)
Aug 16, 2004 0.7036 0.7036 0.6974 0.6986 14,497 +0.00(+0.52%)
Aug 13, 2004 0.6950 0.6950 0.6950 0.6950 3,345 +0.00(+0.04%)
Aug 12, 2004 0.6899 0.7003 0.6881 0.6947 45,721 -0.05(-6.10%)
Aug 11, 2004 0.7139 0.7398 0.6893 0.7398 14,497 +0.01(+1.56%)
Aug 10, 2004 0.7003 0.7284 0.6893 0.7284 28,994 +0.04(+5.96%)
Aug 09, 2004 0.7144 0.7147 0.6875 0.6875 28,904 +0.00(+0.00%)
Aug 06, 2004 0.6815 0.7039 0.6785 0.6875 88,097 +0.00(+0.44%)
Aug 05, 2004 0.6995 0.6995 0.6833 0.6845 66,909 -0.01(-1.29%)
Aug 04, 2004 0.6965 0.7063 0.6905 0.6935 39,030 +0.01(+1.09%)
Aug 03, 2004 0.6965 0.6995 0.6830 0.6860 118,307 -0.01(-1.08%)
Aug 02, 2004 0.6944 0.6991 0.6815 0.6935 28,994 -0.00(-0.04%)
Jul 30, 2004 0.7138 0.7138 0.6872 0.6938 40,145 +0.00(+0.22%)
Jul 29, 2004 0.6993 0.7018 0.6887 0.6923 12,266 +0.00(+0.00%)
Jul 28, 2004 0.6935 0.6941 0.6818 0.6923 46,836 -0.00(-0.47%)
Jul 27, 2004 0.6803 0.7045 0.6800 0.6956 18,957 -0.01(-1.94%)
Jul 26, 2004 0.6878 0.7093 0.6800 0.7093 33,454 +0.02(+3.17%)
Jul 23, 2004 0.6965 0.6965 0.6875 0.6875 27,879 -0.01(-1.50%)
Jul 22, 2004 0.7174 0.7174 0.6968 0.6980 12,266 -0.00(-0.43%)
Jul 21, 2004 0.7021 0.7084 0.6968 0.7009 82,521 -0.02(-3.14%)
Jul 20, 2004 0.7084 0.7237 0.7021 0.7237 124,897 +0.02(+2.58%)
Jul 19, 2004 0.7024 0.7087 0.6965 0.7054 63,564 +0.01(+1.94%)
Jul 16, 2004 0.7084 0.7096 0.6884 0.6920 83,637 +0.00(+0.56%)
Jul 15, 2004 0.7084 0.7200 0.6881 0.6881 17,842 -0.01(-2.04%)
Jul 14, 2004 0.7036 0.7174 0.7024 0.7024 32,339 -0.02(-2.16%)
Jul 13, 2004 0.7171 0.7222 0.7021 0.7180 41,260 +0.02(+2.52%)
Jul 12, 2004 0.6929 0.7138 0.6896 0.7003 70,255 -0.01(-1.14%)
Jul 09, 2004 0.7204 0.7473 0.7027 0.7084 73,600 +0.02(+2.29%)
Jul 08, 2004 0.7543 0.7543 0.6920 0.6926 122,667 -0.03(-4.02%)
Jul 07, 2004 0.7320 0.7320 0.7213 0.7216 21,188 -0.01(-1.51%)
Jul 06, 2004 0.7544 0.7658 0.7267 0.7326 130,473 -0.08(-10.12%)
Jul 02, 2004 0.7622 0.8151 0.7622 0.8151 33,454 +0.03(+3.69%)
Jul 01, 2004 0.7909 0.7945 0.7796 0.7861 54,642 -0.01(-1.61%)
Jun 30, 2004 0.8352 0.8352 0.7858 0.7990 40,145 +0.01(+1.83%)
Jun 29, 2004 0.7727 0.8516 0.7727 0.7846 147,201 -0.01(-0.91%)
Jun 28, 2004 0.7831 0.8274 0.7688 0.7918 149,431 +0.01(+1.88%)
Jun 25, 2004 0.7407 0.8963 0.7225 0.7772 1,265,706 +0.02(+2.85%)
Jun 24, 2004 0.7548 0.7676 0.7392 0.7556 55,758 +0.01(+1.32%)
Jun 23, 2004 0.7323 0.7709 0.7204 0.7458 60,218 +0.01(+2.05%)
Jun 22, 2004 0.7078 0.7308 0.6908 0.7308 99,249 +0.01(+1.45%)
Jun 21, 2004 0.6938 0.7284 0.6785 0.7204 78,061 +0.01(+1.82%)
Jun 18, 2004 0.7652 0.7685 0.7075 0.7075 177,310 -0.07(-9.35%)
Jun 17, 2004 0.7763 0.7814 0.7637 0.7805 62,448 +0.02(+2.15%)
Jun 16, 2004 0.7368 0.7661 0.7368 0.7640 39,030 +0.03(+3.69%)
Jun 15, 2004 0.6731 0.7368 0.6731 0.7368 61,333 +0.06(+9.56%)
Jun 14, 2004 0.6848 0.7036 0.6725 0.6725 134,934 -0.05(-6.52%)
Jun 10, 2004 0.7012 0.7210 0.7012 0.7195 117,091 +0.00(+0.29%)
Jun 09, 2004 0.7324 0.7536 0.7174 0.7174 44,606 -0.02(-2.08%)
Jun 08, 2004 0.7281 0.7395 0.7225 0.7326 18,957 +0.00(+0.08%)
Jun 07, 2004 0.7039 0.7320 0.6875 0.7320 74,715 +0.04(+5.79%)
Jun 04, 2004 0.6905 0.7060 0.6899 0.6920 24,533 +0.00(+0.39%)
Jun 03, 2004 0.7099 0.7135 0.6893 0.6893 30,109 -0.00(-0.43%)
Jun 02, 2004 0.7024 0.7159 0.6890 0.6923 13,381 +0.01(+2.03%)
Jun 01, 2004 0.7189 0.7237 0.6761 0.6785 42,376 -0.03(-3.81%)
May 28, 2004 0.7099 0.7174 0.7024 0.7054 26,763 -0.01(-1.83%)
May 27, 2004 0.7099 0.7293 0.7042 0.7186 57,988 +0.00(+0.46%)
May 26, 2004 0.6842 0.7153 0.6842 0.7153 42,376 +0.00(+0.25%)
May 25, 2004 0.7404 0.7404 0.6875 0.7135 90,327 +0.00(+0.29%)
May 24, 2004 0.6785 0.7243 0.6785 0.7114 78,061 +0.01(+0.85%)
May 21, 2004 0.6938 0.7054 0.6791 0.7054 91,443 +0.01(+1.68%)
May 20, 2004 0.7204 0.7323 0.6815 0.6938 108,170 -0.02(-2.89%)
May 19, 2004 0.7745 0.7757 0.7144 0.7144 91,443 -0.02(-2.69%)
May 18, 2004 0.7620 0.7620 0.7341 0.7341 33,454 -0.01(-1.68%)
May 17, 2004 0.7485 0.7697 0.7135 0.7467 63,564 -0.01(-1.54%)
May 14, 2004 0.7703 0.7721 0.7473 0.7583 20,072 -0.01(-1.28%)
May 13, 2004 0.8011 0.8011 0.7562 0.7682 22,303 -0.01(-1.31%)
May 12, 2004 0.7622 0.7912 0.7368 0.7784 47,951 +0.01(+1.13%)
May 11, 2004 0.7799 0.7918 0.7548 0.7697 30,109 +0.02(+2.75%)
May 10, 2004 0.7710 0.7769 0.7473 0.7491 45,721 -0.02(-2.26%)
May 07, 2004 0.8175 0.8175 0.7664 0.7664 76,946 -0.04(-5.04%)
May 06, 2004 0.8507 0.8507 0.7814 0.8071 101,479 -0.02(-1.93%)
May 05, 2004 0.7921 0.8704 0.7918 0.8229 72,485 -0.02(-2.06%)
May 04, 2004 0.8071 0.8650 0.8062 0.8402 14,497 +0.00(+0.46%)
May 03, 2004 0.8068 0.8549 0.7996 0.8364 43,491 +0.03(+3.36%)
Apr 30, 2004 0.8447 0.8659 0.8092 0.8092 42,376 -0.09(-10.48%)
Apr 29, 2004 0.9081 0.9180 0.8676 0.9039 146,085 +0.02(+2.02%)
Apr 28, 2004 0.8665 0.9042 0.8528 0.8860 138,279 +0.00(+0.47%)
Apr 27, 2004 0.8396 0.8967 0.8396 0.8818 147,201 +0.05(+5.55%)
Apr 26, 2004 0.8115 0.8462 0.8115 0.8355 24,533 +0.01(+1.64%)
Apr 23, 2004 0.8115 0.8307 0.8071 0.8220 69,139 -0.01(-1.75%)
Apr 22, 2004 0.8071 0.8369 0.8071 0.8367 151,661 +0.05(+6.47%)
Apr 21, 2004 0.7473 0.7858 0.7314 0.7858 28,994 +0.02(+2.70%)
Apr 20, 2004 0.6935 0.8077 0.6935 0.7652 129,358 -0.01(-1.54%)
Apr 19, 2004 0.7292 0.7772 0.6980 0.7772 65,794 +0.03(+3.59%)
Apr 16, 2004 0.7401 0.7685 0.6818 0.7503 128,243 +0.01(+1.37%)
Apr 15, 2004 0.7002 0.7458 0.6827 0.7401 108,170 +0.04(+5.68%)
Apr 14, 2004 0.7107 0.7237 0.6725 0.7003 46,836 +0.01(+1.21%)
Apr 13, 2004 0.7157 0.7338 0.6875 0.6920 45,721 -0.02(-2.24%)
Apr 12, 2004 0.7278 0.7278 0.6986 0.7078 17,842 +0.02(+3.14%)
Apr 08, 2004 0.7077 0.7267 0.6863 0.6863 20,072 -0.00(-0.22%)
Apr 07, 2004 0.7003 0.7144 0.6878 0.6878 78,061 -0.03(-3.52%)
Apr 06, 2004 0.6708 0.7168 0.6708 0.7129 219,686 -0.01(-1.65%)
Apr 05, 2004 0.6693 0.7252 0.6687 0.7249 178,425 +0.04(+5.53%)
Apr 02, 2004 0.6896 0.7078 0.6725 0.6869 108,170 +0.01(+1.86%)
Apr 01, 2004 0.6693 0.6824 0.6693 0.6743 10,036 +0.00(+0.22%)
Mar 31, 2004 0.6725 0.6844 0.6725 0.6728 21,188 -0.01(-1.44%)
Mar 30, 2004 0.6935 0.6935 0.6651 0.6827 26,763 -0.01(-1.55%)
Mar 29, 2004 0.6766 0.6935 0.6766 0.6935 18,957 +0.01(+1.93%)
Mar 26, 2004 0.6606 0.6926 0.6606 0.6803 22,303 -0.00(-0.65%)
Mar 25, 2004 0.6743 0.6926 0.6606 0.6848 30,109 +0.00(+0.04%)
Mar 24, 2004 0.6782 0.6845 0.6594 0.6845 22,303 +0.01(+1.73%)
Mar 23, 2004 0.6860 0.6860 0.6573 0.6728 32,339 +0.02(+2.41%)
Mar 22, 2004 0.6633 0.6800 0.6549 0.6570 64,679 -0.01(-1.08%)
Mar 19, 2004 0.7093 0.7114 0.6576 0.6642 66,909 -0.05(-6.44%)
Mar 18, 2004 0.7036 0.7168 0.6764 0.7099 22,303 -0.00(-0.17%)
Mar 17, 2004 0.7168 0.7168 0.7111 0.7111 68,024 +0.01(+1.88%)
Mar 16, 2004 0.7042 0.7042 0.6639 0.6980 34,569 +0.00(+0.60%)
Mar 15, 2004 0.7213 0.7213 0.6905 0.6938 61,333 -0.04(-5.50%)
Mar 12, 2004 0.6821 0.7341 0.6821 0.7341 65,794 +0.04(+6.32%)
Mar 11, 2004 0.6905 0.7150 0.6725 0.6905 92,558 -0.01(-0.86%)
Mar 10, 2004 0.6905 0.7317 0.6905 0.6965 72,485 -0.03(-4.08%)
Mar 09, 2004 0.7098 0.7261 0.6905 0.7261 35,685 +0.01(+2.02%)
Mar 08, 2004 0.7114 0.7320 0.7114 0.7117 8,921 -0.01(-1.81%)
Mar 05, 2004 0.7284 0.7284 0.7099 0.7249 15,612 +0.01(+1.04%)
Mar 04, 2004 0.7292 0.7292 0.7052 0.7174 12,266 +0.01(+2.08%)
Mar 03, 2004 0.6890 0.7249 0.6875 0.7027 61,333 -0.03(-3.84%)
Mar 02, 2004 0.7634 0.7634 0.7308 0.7308 28,994 -0.03(-4.57%)
Mar 01, 2004 0.7861 0.7861 0.7658 0.7658 14,497 -0.03(-3.83%)
Feb 27, 2004 0.7685 0.7966 0.7637 0.7963 15,612 -0.00(-0.30%)
Feb 26, 2004 0.7891 0.7990 0.7640 0.7987 16,727 +0.01(+1.79%)
Feb 25, 2004 0.8071 0.8071 0.7628 0.7846 28,994 +0.03(+3.63%)
Feb 24, 2004 0.7799 0.8071 0.7216 0.7571 51,297 +0.04(+5.54%)
Feb 23, 2004 0.7769 0.7984 0.7174 0.7174 68,024 +0.34(+88.79%)
Feb 20, 2004 0.3811 0.3886 0.3693 0.3800 118,206 -0.01(-2.96%)
Feb 19, 2004 0.3916 0.3916 0.3916 0.3916 2,230 +0.00(+0.00%)
Feb 18, 2004 0.3823 0.3919 0.3739 0.3916 33,454 +0.01(+2.42%)
Feb 17, 2004 0.3873 0.3873 0.3823 0.3823 13,381 -0.38(-49.65%)
Feb 12, 2004 0.7846 0.7846 0.7592 0.7592 33,454 -0.03(-3.24%)
Feb 11, 2004 0.7846 0.7916 0.7757 0.7846 42,376 +0.01(+1.27%)
Feb 10, 2004 0.7637 0.7790 0.7637 0.7748 49,067 +0.01(+1.45%)
Feb 09, 2004 0.7416 0.7637 0.7416 0.7637 4,460 +0.01(+1.23%)
Feb 06, 2004 0.7545 0.7545 0.7545 0.7545 0 +0.00(+0.00%)
Feb 05, 2004 0.7226 0.7545 0.7226 0.7545 17,842 +0.01(+1.02%)
Feb 04, 2004 0.7787 0.7787 0.7468 0.7468 31,224 -0.03(-3.72%)
Feb 03, 2004 0.7770 0.7770 0.7473 0.7757 17,842 +0.04(+5.72%)
Feb 02, 2004 0.7616 0.8015 0.7337 0.7337 75,830 -0.03(-3.75%)
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%)
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.