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

Shenandoah Telecom (NQ: SHEN )

16.17 -0.47 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2010 4.885 4.959 4.751 4.784 242,957 -0.17(-3.48%)
Nov 29, 2010 4.883 4.970 4.855 4.957 66,629 +0.04(+0.72%)
Nov 26, 2010 4.926 4.962 4.916 4.921 20,545 -0.05(-0.99%)
Nov 24, 2010 4.976 4.970 4.970 4.970 120,789 +0.06(+1.28%)
Nov 23, 2010 4.959 4.959 4.872 4.907 50,917 -0.12(-2.39%)
Nov 22, 2010 5.028 5.030 4.910 5.028 44,508 -0.04(-0.86%)
Nov 19, 2010 5.033 5.077 4.940 5.071 114,962 +0.04(+0.76%)
Nov 18, 2010 4.916 5.036 4.869 5.033 119,608 +0.19(+3.90%)
Nov 17, 2010 4.929 4.995 4.801 4.844 157,259 -0.08(-1.56%)
Nov 16, 2010 5.074 5.096 4.885 4.921 161,466 -0.18(-3.59%)
Nov 15, 2010 5.170 5.192 5.104 5.104 64,483 -0.04(-0.69%)
Nov 12, 2010 5.167 5.189 5.110 5.140 79,388 -0.08(-1.47%)
Nov 11, 2010 5.211 5.249 5.178 5.216 41,715 -0.05(-1.04%)
Nov 10, 2010 5.214 5.277 5.181 5.271 169,736 +0.08(+1.58%)
Nov 09, 2010 5.334 5.350 5.173 5.189 95,100 -0.15(-2.87%)
Nov 08, 2010 5.405 5.433 5.320 5.342 85,284 -0.11(-1.96%)
Nov 05, 2010 5.397 5.449 5.309 5.449 114,432 +0.08(+1.48%)
Nov 04, 2010 5.313 5.370 5.300 5.370 281,715 +0.10(+1.94%)
Nov 03, 2010 5.171 5.267 5.154 5.267 78,681 +0.10(+2.03%)
Nov 02, 2010 4.904 5.165 4.904 5.162 242,588 +0.33(+6.85%)
Nov 01, 2010 4.885 4.937 4.805 4.832 86,826 -0.08(-1.59%)
Oct 29, 2010 4.869 4.966 4.869 4.910 74,897 +0.02(+0.50%)
Oct 28, 2010 4.893 4.904 4.807 4.885 70,730 +0.05(+1.00%)
Oct 27, 2010 5.041 5.122 4.772 4.837 146,342 -0.25(-4.97%)
Oct 25, 2010 5.082 5.208 5.041 5.090 89,123 +0.01(+0.26%)
Oct 22, 2010 5.060 5.119 5.047 5.076 49,795 +0.06(+1.13%)
Oct 21, 2010 5.184 5.184 4.937 5.020 91,469 -0.13(-2.51%)
Oct 20, 2010 5.090 5.192 5.071 5.149 49,791 +0.11(+2.24%)
Oct 19, 2010 5.152 5.273 4.996 5.036 137,127 -0.21(-4.05%)
Oct 18, 2010 5.171 5.249 5.122 5.249 84,763 +0.08(+1.46%)
Oct 15, 2010 5.200 5.214 5.082 5.173 226,377 +0.05(+0.95%)
Oct 14, 2010 5.111 5.146 4.947 5.125 104,717 +0.03(+0.53%)
Oct 13, 2010 4.893 5.109 4.856 5.098 132,577 +0.22(+4.41%)
Oct 12, 2010 5.017 5.017 4.858 4.883 63,456 -0.16(-3.25%)
Oct 11, 2010 4.982 5.093 4.982 5.047 99,152 -0.03(-0.69%)
Oct 08, 2010 4.891 5.111 4.834 5.082 107,549 +0.11(+2.27%)
Oct 07, 2010 5.025 5.025 4.950 4.969 89,822 -0.02(-0.43%)
Oct 06, 2010 4.977 5.017 4.974 4.990 130,860 +0.01(+0.22%)
Oct 05, 2010 4.939 4.996 4.875 4.980 176,972 +0.11(+2.27%)
Oct 04, 2010 4.971 5.012 4.807 4.869 120,299 -0.10(-2.11%)
Oct 01, 2010 4.942 5.004 4.807 4.974 91,450 +0.09(+1.76%)
Sep 30, 2010 4.950 4.950 4.850 4.888 162,003 -0.01(-0.11%)
Sep 29, 2010 4.867 4.904 4.832 4.893 96,498 -0.00(-0.05%)
Sep 28, 2010 4.783 4.904 4.667 4.896 88,283 +0.14(+2.88%)
Sep 27, 2010 4.829 4.829 4.721 4.759 34,320 -0.07(-1.50%)
Sep 24, 2010 4.657 4.840 4.657 4.832 177,128 +0.24(+5.34%)
Sep 23, 2010 4.754 4.805 4.576 4.587 115,203 -0.21(-4.43%)
Sep 22, 2010 4.902 4.937 4.770 4.799 94,357 -0.13(-2.73%)
Sep 21, 2010 5.017 5.017 4.778 4.934 114,764 -0.10(-2.03%)
Sep 20, 2010 4.872 5.098 4.840 5.036 333,800 +0.16(+3.25%)
Sep 17, 2010 4.772 4.920 4.700 4.877 356,609 -0.04(-0.87%)
Sep 15, 2010 4.805 4.947 4.780 4.920 64,872 +0.08(+1.72%)
Sep 14, 2010 4.880 4.880 4.786 4.837 120,500 -0.04(-0.88%)
Sep 13, 2010 4.869 4.963 4.813 4.880 252,550 +0.05(+1.06%)
Sep 10, 2010 4.864 4.885 4.783 4.829 58,308 -0.03(-0.72%)
Sep 09, 2010 4.953 4.953 4.775 4.864 96,862 -0.01(-0.22%)
Sep 08, 2010 4.864 4.934 4.824 4.875 63,909 +0.04(+0.78%)
Sep 07, 2010 4.963 5.015 4.818 4.837 141,930 -0.13(-2.65%)
Sep 03, 2010 4.759 5.001 4.716 4.969 179,949 +0.12(+2.50%)
Sep 02, 2010 4.770 4.848 4.737 4.848 149,669 +0.03(+0.67%)
Sep 01, 2010 4.614 4.872 4.571 4.815 240,573 +0.27(+5.98%)
Aug 31, 2010 4.511 4.579 4.474 4.544 274,288 +0.02(+0.54%)
Aug 30, 2010 4.756 4.783 4.468 4.520 203,464 -0.27(-5.62%)
Aug 27, 2010 4.743 4.840 4.624 4.789 219,117 +0.11(+2.36%)
Aug 26, 2010 4.689 4.702 4.603 4.678 185,153 +0.02(+0.40%)
Aug 25, 2010 4.380 4.667 4.372 4.659 214,021 +0.25(+5.67%)
Aug 24, 2010 4.285 4.479 4.285 4.409 189,577 +0.06(+1.49%)
Aug 23, 2010 4.479 4.495 4.334 4.345 107,783 -0.18(-4.04%)
Aug 20, 2010 4.372 4.549 4.334 4.528 282,436 +0.14(+3.12%)
Aug 19, 2010 4.654 4.689 4.390 4.390 189,551 -0.27(-5.83%)
Aug 18, 2010 4.627 4.689 4.565 4.662 102,185 +0.04(+0.87%)
Aug 17, 2010 4.522 4.635 4.472 4.622 132,823 +0.16(+3.49%)
Aug 16, 2010 4.369 4.522 4.369 4.466 125,678 +0.07(+1.65%)
Aug 13, 2010 4.546 4.560 4.380 4.393 132,016 -0.18(-3.94%)
Aug 12, 2010 4.514 4.802 4.485 4.573 123,087 -0.02(-0.47%)
Aug 11, 2010 4.807 4.861 4.573 4.595 171,972 -0.31(-6.26%)
Aug 10, 2010 4.880 4.971 4.845 4.902 118,073 -0.05(-0.92%)
Aug 09, 2010 4.885 4.958 4.729 4.947 70,756 +0.11(+2.22%)
Aug 06, 2010 5.119 5.149 4.810 4.840 139,551 -0.36(-6.93%)
Aug 05, 2010 5.138 5.243 5.082 5.200 79,919 +0.01(+0.21%)
Aug 04, 2010 5.128 5.224 5.023 5.189 168,169 +0.08(+1.47%)
Aug 03, 2010 5.165 5.240 5.114 5.114 113,422 -0.09(-1.71%)
Aug 02, 2010 5.332 5.332 5.138 5.203 130,005 -0.04(-0.72%)
Jul 30, 2010 5.197 5.325 5.114 5.240 270,790 -0.04(-0.76%)
Jul 29, 2010 5.305 5.305 5.211 5.281 84,573 +0.03(+0.51%)
Jul 28, 2010 5.238 5.310 5.160 5.254 146,940 -0.01(-0.20%)
Jul 27, 2010 5.267 5.300 5.160 5.265 302,141 +0.04(+0.77%)
Jul 26, 2010 4.963 5.230 4.893 5.224 194,476 +0.29(+5.89%)
Jul 23, 2010 4.676 4.939 4.635 4.934 198,855 +0.22(+4.74%)
Jul 22, 2010 4.530 4.735 4.485 4.711 174,645 +0.25(+5.61%)
Jul 21, 2010 4.598 4.700 4.450 4.460 95,729 -0.12(-2.64%)
Jul 20, 2010 4.442 4.608 4.442 4.581 136,506 +0.08(+1.79%)
Jul 19, 2010 4.474 4.576 4.428 4.501 42,654 +0.03(+0.60%)
Jul 16, 2010 4.622 4.635 4.455 4.474 287,532 -0.20(-4.32%)
Jul 15, 2010 4.880 4.880 4.616 4.676 81,674 -0.19(-3.82%)
Jul 14, 2010 4.893 4.923 4.837 4.861 121,805 -0.06(-1.31%)
Jul 13, 2010 4.697 4.926 4.694 4.926 227,410 +0.30(+6.52%)
Jul 12, 2010 4.840 4.845 4.611 4.624 128,815 -0.23(-4.66%)
Jul 09, 2010 4.778 4.858 4.759 4.850 98,260 +0.04(+0.84%)
Jul 08, 2010 4.821 4.821 4.686 4.810 116,616 +0.03(+0.68%)
Jul 07, 2010 4.638 4.780 4.576 4.778 148,204 +0.17(+3.68%)
Jul 06, 2010 4.772 4.821 4.584 4.608 122,608 -0.06(-1.38%)
Jul 02, 2010 4.848 4.848 4.619 4.673 96,621 -0.15(-3.02%)
Jul 01, 2010 4.756 4.869 4.678 4.818 145,290 +0.05(+0.96%)
Jun 30, 2010 4.778 4.840 4.702 4.772 193,859 +0.01(+0.17%)
Jun 29, 2010 4.813 4.867 4.721 4.764 182,934 -0.08(-1.56%)
Jun 25, 2010 4.581 4.840 4.511 4.840 597,811 +0.29(+6.39%)
Jun 24, 2010 4.460 4.635 4.431 4.549 127,763 +0.05(+1.08%)
Jun 23, 2010 4.385 4.546 4.334 4.501 65,526 +0.10(+2.39%)
Jun 22, 2010 4.466 4.514 4.393 4.396 68,552 -0.04(-0.97%)
Jun 21, 2010 4.554 4.554 4.423 4.439 50,052 -0.05(-1.08%)
Jun 18, 2010 4.565 4.608 4.468 4.487 303,264 -0.05(-1.07%)
Jun 17, 2010 4.573 4.608 4.479 4.536 73,366 +0.00(+0.06%)
Jun 16, 2010 4.495 4.598 4.380 4.533 78,812 +0.01(+0.30%)
Jun 15, 2010 4.401 4.530 4.320 4.520 160,724 +0.16(+3.64%)
Jun 14, 2010 4.439 4.557 4.323 4.361 112,709 -0.03(-0.80%)
Jun 11, 2010 4.299 4.401 4.251 4.396 157,401 +0.03(+0.68%)
Jun 10, 2010 4.291 4.369 4.245 4.366 153,981 +0.15(+3.51%)
Jun 09, 2010 4.312 4.372 4.189 4.218 102,141 -0.05(-1.07%)
Jun 08, 2010 4.358 4.382 4.224 4.264 149,067 -0.02(-0.50%)
Jun 07, 2010 4.347 4.401 4.283 4.285 162,025 -0.05(-1.24%)
Jun 04, 2010 4.471 4.563 4.323 4.339 236,031 -0.27(-5.95%)
Jun 03, 2010 4.536 4.702 4.536 4.614 188,666 +0.06(+1.30%)
Jun 02, 2010 4.455 4.565 4.186 4.554 354,186 +0.10(+2.36%)
Jun 01, 2010 4.576 4.673 4.447 4.450 196,294 -0.10(-2.30%)
May 28, 2010 4.748 4.721 4.506 4.554 179,905 -0.19(-4.08%)
May 27, 2010 4.641 4.754 4.565 4.748 142,695 +0.21(+4.56%)
May 26, 2010 4.641 4.767 4.520 4.541 269,731 -0.08(-1.80%)
May 25, 2010 4.573 4.684 4.466 4.624 242,989 -0.03(-0.64%)
May 24, 2010 4.708 4.829 4.616 4.654 176,552 -0.07(-1.54%)
May 21, 2010 4.727 4.794 4.667 4.727 323,095 -0.05(-1.07%)
May 20, 2010 5.047 5.146 4.713 4.778 273,578 -0.36(-6.92%)
May 19, 2010 5.101 5.216 5.004 5.133 142,863 +0.00(+0.05%)
May 18, 2010 5.249 5.273 5.119 5.130 135,993 -0.08(-1.60%)
May 17, 2010 5.219 5.230 5.146 5.214 72,020 +0.02(+0.31%)
May 14, 2010 5.154 5.222 5.017 5.197 140,841 -0.00(-0.05%)
May 13, 2010 5.149 5.232 4.928 5.200 175,671 +0.02(+0.42%)
May 12, 2010 5.050 5.181 4.985 5.179 187,235 +0.18(+3.66%)
May 11, 2010 4.923 5.106 4.705 4.996 231,176 +0.18(+3.80%)
May 10, 2010 4.711 4.826 4.533 4.813 179,525 +0.25(+5.55%)
May 07, 2010 4.638 4.743 4.506 4.560 185,161 -0.11(-2.31%)
May 06, 2010 4.573 4.834 4.573 4.667 129,786 +0.08(+1.76%)
May 05, 2010 4.630 4.646 4.571 4.587 101,999 -0.02(-0.35%)
May 04, 2010 4.767 4.767 4.573 4.603 152,895 -0.24(-4.89%)
May 03, 2010 4.799 4.842 4.702 4.840 127,719 +0.06(+1.29%)
Apr 30, 2010 4.775 4.842 4.759 4.778 169,708 -0.06(-1.33%)
Apr 29, 2010 4.845 4.877 4.770 4.842 166,367 +0.02(+0.39%)
Apr 28, 2010 4.840 4.869 4.754 4.824 78,447 +0.02(+0.39%)
Apr 27, 2010 4.791 4.920 4.786 4.805 201,111 -0.00(-0.06%)
Apr 26, 2010 4.824 4.840 4.729 4.807 108,624 -0.03(-0.72%)
Apr 23, 2010 4.883 4.883 4.762 4.842 96,624 -0.05(-1.10%)
Apr 22, 2010 4.778 4.902 4.759 4.896 129,373 +0.06(+1.17%)
Apr 21, 2010 4.993 4.993 4.802 4.840 154,408 -0.16(-3.28%)
Apr 20, 2010 5.001 5.044 4.953 5.004 104,267 +0.01(+0.16%)
Apr 19, 2010 5.195 5.195 4.829 4.996 343,164 -0.24(-4.52%)
Apr 16, 2010 5.168 5.251 5.149 5.232 154,847 +0.06(+1.25%)
Apr 15, 2010 5.111 5.176 5.095 5.168 56,103 +0.06(+1.11%)
Apr 14, 2010 5.041 5.111 5.039 5.111 88,874 +0.08(+1.60%)
Apr 13, 2010 4.938 5.044 4.938 5.031 66,363 +0.08(+1.69%)
Apr 12, 2010 5.009 5.023 4.945 4.947 78,265 -0.05(-0.92%)
Apr 09, 2010 5.063 5.128 4.955 4.993 87,079 -0.09(-1.69%)
Apr 08, 2010 5.119 5.133 4.996 5.079 47,379 -0.07(-1.41%)
Apr 07, 2010 5.278 5.370 5.084 5.152 133,269 -0.19(-3.57%)
Apr 06, 2010 5.133 5.370 5.133 5.343 117,686 +0.17(+3.28%)
Apr 05, 2010 5.033 5.179 5.033 5.173 112,924 +0.17(+3.44%)
Apr 01, 2010 5.101 5.001 5.001 5.001 139,023 -0.06(-1.12%)
Mar 31, 2010 5.006 5.179 4.961 5.058 170,121 +0.01(+0.27%)
Mar 30, 2010 4.969 5.128 4.969 5.044 87,082 +0.09(+1.74%)
Mar 29, 2010 5.066 5.093 4.904 4.958 117,976 -0.08(-1.55%)
Mar 26, 2010 5.286 5.286 5.036 5.036 61,292 -0.21(-4.05%)
Mar 25, 2010 5.372 5.380 5.232 5.249 89,127 -0.10(-1.81%)
Mar 24, 2010 5.329 5.378 5.284 5.345 88,506 -0.03(-0.50%)
Mar 23, 2010 5.232 5.380 5.232 5.372 103,657 +0.13(+2.41%)
Mar 22, 2010 5.251 5.302 5.181 5.246 101,226 -0.04(-0.71%)
Mar 19, 2010 5.222 5.378 5.146 5.284 490,473 +0.10(+2.03%)
Mar 18, 2010 5.098 5.246 5.063 5.179 127,507 +0.05(+1.05%)
Mar 17, 2010 5.023 5.173 5.023 5.125 135,733 +0.10(+1.98%)
Mar 16, 2010 5.033 5.082 4.957 5.025 79,239 -0.00(-0.05%)
Mar 15, 2010 5.033 5.090 4.969 5.028 124,169 -0.01(-0.11%)
Mar 12, 2010 5.109 5.109 4.915 5.033 114,006 -0.08(-1.53%)
Mar 11, 2010 5.039 5.111 4.996 5.111 97,528 +0.02(+0.42%)
Mar 10, 2010 5.041 5.144 5.031 5.090 89,480 +0.03(+0.64%)
Mar 09, 2010 4.853 5.122 4.853 5.058 105,014 -0.01(-0.11%)
Mar 08, 2010 5.179 5.206 4.937 5.063 173,559 -0.13(-2.54%)
Mar 05, 2010 5.184 5.308 4.850 5.195 240,253 +0.03(+0.52%)
Mar 04, 2010 5.189 5.189 4.856 5.168 84,882 +0.01(+0.10%)
Mar 03, 2010 5.208 5.289 5.066 5.162 190,863 -0.02(-0.36%)
Mar 02, 2010 4.977 5.224 4.915 5.181 209,839 +0.21(+4.16%)
Mar 01, 2010 4.869 4.977 4.861 4.974 139,737 +0.12(+2.55%)
Feb 26, 2010 4.858 4.904 4.789 4.850 147,914 -0.02(-0.33%)
Feb 25, 2010 4.824 4.907 4.741 4.867 65,537 -0.03(-0.66%)
Feb 24, 2010 4.837 4.942 4.783 4.899 95,472 +0.06(+1.34%)
Feb 23, 2010 4.845 4.885 4.740 4.834 223,942 -0.01(-0.11%)
Feb 22, 2010 4.834 4.867 4.762 4.840 66,523 +0.02(+0.33%)
Feb 19, 2010 4.775 4.869 4.703 4.824 130,462 +0.05(+1.07%)
Feb 18, 2010 4.732 4.789 4.603 4.772 82,551 +0.02(+0.45%)
Feb 17, 2010 4.842 4.842 4.681 4.751 109,029 -0.06(-1.34%)
Feb 16, 2010 4.872 4.876 4.762 4.815 69,266 -0.02(-0.44%)
Feb 12, 2010 4.767 4.837 4.837 4.837 319,679 +0.03(+0.56%)
Feb 11, 2010 4.657 4.818 4.643 4.810 100,527 +0.12(+2.58%)
Feb 10, 2010 4.608 4.700 4.579 4.689 126,689 +0.05(+1.04%)
Feb 09, 2010 4.624 4.662 4.584 4.641 138,763 +0.07(+1.47%)
Feb 08, 2010 4.600 4.627 4.573 4.573 151,093 -0.02(-0.53%)
Feb 05, 2010 4.587 4.624 4.584 4.598 258,185 +0.01(+0.23%)
Feb 04, 2010 4.581 4.633 4.576 4.587 381,741 +0.00(+0.06%)
Feb 03, 2010 4.573 4.606 4.573 4.584 231,923 -0.00(-0.06%)
Feb 02, 2010 4.619 4.635 4.584 4.587 212,293 -0.02(-0.35%)
Feb 01, 2010 4.638 4.673 4.584 4.603 99,940 -0.02(-0.52%)
Jan 29, 2010 4.622 4.659 4.584 4.627 256,360 +0.01(+0.29%)
Jan 28, 2010 4.700 4.700 4.581 4.614 162,820 -0.08(-1.72%)
Jan 27, 2010 4.576 4.721 4.576 4.694 139,632 +0.11(+2.35%)
Jan 26, 2010 4.579 4.616 4.579 4.587 236,164 -0.00(-0.06%)
Jan 25, 2010 4.630 4.651 4.581 4.589 87,599 +0.00(+0.00%)
Jan 22, 2010 4.573 4.654 4.573 4.589 167,827 +0.00(+0.06%)
Jan 21, 2010 4.713 4.756 4.581 4.587 193,896 -0.10(-2.24%)
Jan 20, 2010 4.697 4.770 4.581 4.692 128,771 -0.06(-1.36%)
Jan 19, 2010 4.622 4.802 4.622 4.756 217,913 +0.13(+2.91%)
Jan 15, 2010 4.665 4.622 4.622 4.622 1,049,737 -0.01(-0.17%)
Jan 14, 2010 4.649 4.673 4.598 4.630 181,087 -0.05(-1.09%)
Jan 13, 2010 4.589 4.700 4.546 4.681 169,887 +0.13(+2.78%)
Jan 12, 2010 4.544 4.627 4.538 4.554 111,437 -0.04(-0.82%)
Jan 11, 2010 4.681 4.681 4.525 4.592 169,415 -0.05(-0.99%)
Jan 08, 2010 4.603 4.663 4.554 4.638 170,084 +0.01(+0.29%)
Jan 07, 2010 4.832 4.885 4.455 4.624 606,572 -0.17(-3.48%)
Jan 06, 2010 5.219 5.305 4.719 4.791 612,104 -0.44(-8.34%)
Jan 05, 2010 5.620 5.639 5.138 5.227 428,909 -0.42(-7.43%)
Jan 04, 2010 5.563 5.698 5.232 5.647 179,998 +0.17(+3.14%)
Dec 31, 2009 5.504 5.475 5.475 5.475 335,291 -0.02(-0.29%)
Dec 30, 2009 5.528 5.553 5.426 5.491 181,306 -0.06(-1.02%)
Dec 29, 2009 5.663 5.663 5.491 5.547 108,088 -0.09(-1.53%)
Dec 28, 2009 5.410 5.695 5.340 5.633 153,996 +0.23(+4.28%)
Dec 24, 2009 5.437 5.440 5.367 5.402 51,799 -0.01(-0.10%)
Dec 23, 2009 5.372 5.469 5.336 5.407 170,284 +0.05(+0.85%)
Dec 22, 2009 5.380 5.450 5.327 5.362 200,122 -0.00(-0.05%)
Dec 21, 2009 5.227 5.397 5.203 5.364 233,648 +0.16(+3.05%)
Dec 18, 2009 5.144 5.230 4.966 5.206 734,522 +0.12(+2.38%)
Dec 17, 2009 5.119 5.238 5.020 5.084 215,623 -0.06(-1.10%)
Dec 16, 2009 5.162 5.275 5.114 5.141 180,626 +0.04(+0.79%)
Dec 15, 2009 5.103 5.259 5.036 5.101 167,805 -0.00(-0.05%)
Dec 14, 2009 5.033 5.106 4.937 5.103 125,589 +0.08(+1.61%)
Dec 11, 2009 5.004 5.074 5.004 5.023 60,932 +0.03(+0.65%)
Dec 10, 2009 5.060 5.076 4.934 4.990 98,728 -0.06(-1.22%)
Dec 09, 2009 5.001 5.071 4.918 5.052 106,207 +0.07(+1.40%)
Dec 08, 2009 4.877 5.028 4.869 4.982 95,446 +0.08(+1.70%)
Dec 07, 2009 4.982 5.041 4.740 4.899 179,280 -0.07(-1.35%)
Dec 04, 2009 4.950 5.071 4.904 4.966 182,726 +0.13(+2.78%)
Dec 03, 2009 4.931 5.028 4.813 4.832 91,833 -0.06(-1.32%)
Dec 02, 2009 4.667 4.952 4.667 4.896 176,567 +0.23(+4.90%)
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.