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

Shenandoah Telecom (NQ: SHEN )

15.89 -0.28 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
Dec 01, 2009 4.587 4.821 4.552 4.667 330,920 +0.15(+3.27%)
Nov 30, 2009 4.506 4.549 4.388 4.520 271,032 +0.02(+0.42%)
Nov 27, 2009 4.560 4.676 4.501 4.501 134,075 -0.22(-4.56%)
Nov 25, 2009 4.799 4.810 4.713 4.716 47,543 -0.10(-2.01%)
Nov 24, 2009 4.815 4.824 4.727 4.813 81,770 +0.01(+0.28%)
Nov 23, 2009 4.635 4.856 4.633 4.799 148,227 +0.24(+5.31%)
Nov 20, 2009 4.495 4.598 4.439 4.557 134,135 +0.05(+1.07%)
Nov 19, 2009 4.619 4.619 4.503 4.509 153,531 -0.16(-3.51%)
Nov 18, 2009 4.802 4.802 4.641 4.673 112,865 -0.12(-2.47%)
Nov 17, 2009 4.700 4.791 4.595 4.791 99,267 +0.08(+1.71%)
Nov 16, 2009 4.568 4.727 4.568 4.711 193,513 +0.17(+3.73%)
Nov 13, 2009 4.514 4.600 4.476 4.541 128,968 +0.03(+0.78%)
Nov 12, 2009 4.533 4.608 4.468 4.506 201,130 -0.05(-1.12%)
Nov 11, 2009 4.560 4.635 4.401 4.557 148,948 +0.06(+1.26%)
Nov 10, 2009 4.525 4.598 4.495 4.501 72,470 -0.06(-1.41%)
Nov 09, 2009 4.565 4.598 4.509 4.565 162,560 +0.05(+1.01%)
Nov 06, 2009 4.420 4.546 4.409 4.520 100,063 +0.03(+0.66%)
Nov 05, 2009 4.428 4.501 4.331 4.490 183,878 +0.12(+2.71%)
Nov 04, 2009 4.581 4.581 4.350 4.372 158,769 -0.20(-4.30%)
Nov 03, 2009 4.546 4.595 4.468 4.568 124,433 +0.01(+0.12%)
Nov 02, 2009 4.517 4.600 4.452 4.563 169,812 +0.07(+1.62%)
Oct 30, 2009 4.549 4.592 4.485 4.490 259,943 -0.09(-2.05%)
Oct 29, 2009 4.641 4.641 4.546 4.584 126,960 -0.00(-0.06%)
Oct 28, 2009 4.641 4.888 4.587 4.587 292,818 -0.05(-1.04%)
Oct 27, 2009 4.514 4.697 4.514 4.635 117,879 +0.12(+2.74%)
Oct 26, 2009 4.541 4.595 4.485 4.511 169,942 -0.01(-0.24%)
Oct 23, 2009 4.546 4.614 4.455 4.522 111,694 -0.07(-1.47%)
Oct 22, 2009 4.568 4.630 4.557 4.589 74,102 +0.03(+0.59%)
Oct 21, 2009 4.630 4.822 4.538 4.563 170,515 -0.07(-1.45%)
Oct 20, 2009 4.627 4.670 4.576 4.630 135,257 -0.05(-1.09%)
Oct 19, 2009 4.554 4.746 4.541 4.681 117,545 +0.16(+3.51%)
Oct 16, 2009 4.549 4.606 4.506 4.522 148,899 -0.04(-0.94%)
Oct 15, 2009 4.584 4.638 4.509 4.565 126,247 -0.05(-0.99%)
Oct 14, 2009 4.662 4.684 4.584 4.611 106,033 +0.03(+0.71%)
Oct 13, 2009 4.681 4.681 4.522 4.579 54,691 -0.11(-2.35%)
Oct 12, 2009 4.684 4.754 4.622 4.689 74,466 -0.06(-1.36%)
Oct 09, 2009 4.772 4.842 4.673 4.754 125,804 -0.02(-0.45%)
Oct 08, 2009 4.748 4.810 4.600 4.775 249,591 +0.07(+1.54%)
Oct 07, 2009 4.716 4.740 4.614 4.702 68,277 -0.02(-0.46%)
Oct 06, 2009 4.643 4.748 4.533 4.724 82,782 +0.13(+2.81%)
Oct 05, 2009 4.589 4.646 4.501 4.595 239,978 +0.02(+0.47%)
Oct 02, 2009 4.579 4.780 4.573 4.573 123,254 -0.05(-0.99%)
Oct 01, 2009 4.813 4.813 4.619 4.619 210,256 -0.21(-4.35%)
Sep 30, 2009 4.945 4.969 4.764 4.829 218,537 -0.10(-1.97%)
Sep 29, 2009 4.885 5.041 4.853 4.926 140,625 +0.03(+0.55%)
Sep 28, 2009 4.799 4.950 4.770 4.899 143,167 +0.15(+3.06%)
Sep 25, 2009 4.877 4.883 4.716 4.754 92,536 -0.02(-0.39%)
Sep 24, 2009 4.756 4.842 4.643 4.772 148,111 +0.05(+1.08%)
Sep 23, 2009 4.721 4.840 4.721 4.721 260,527 -0.13(-2.77%)
Sep 22, 2009 4.953 4.953 4.842 4.856 127,983 -0.04(-0.82%)
Sep 21, 2009 4.880 4.977 4.806 4.896 178,760 -0.06(-1.19%)
Sep 18, 2009 4.861 4.971 4.751 4.955 882,645 +0.10(+2.11%)
Sep 17, 2009 4.872 4.950 4.824 4.853 177,358 -0.02(-0.33%)
Sep 16, 2009 4.762 4.869 4.693 4.869 101,951 +0.12(+2.55%)
Sep 15, 2009 4.697 4.772 4.678 4.748 158,947 +0.02(+0.51%)
Sep 14, 2009 4.662 4.754 4.600 4.724 170,823 +0.01(+0.17%)
Sep 11, 2009 4.606 4.740 4.530 4.716 115,396 +0.10(+2.28%)
Sep 10, 2009 4.563 4.636 4.450 4.611 151,769 +0.03(+0.65%)
Sep 09, 2009 4.520 4.756 4.463 4.581 87,313 +0.06(+1.25%)
Sep 08, 2009 4.619 4.619 4.495 4.525 127,786 -0.06(-1.29%)
Sep 04, 2009 4.641 4.662 4.474 4.584 169,374 -0.02(-0.35%)
Sep 03, 2009 4.614 4.641 4.533 4.600 91,443 -0.00(-0.06%)
Sep 02, 2009 4.549 4.735 4.549 4.603 197,703 +0.05(+1.12%)
Sep 01, 2009 4.600 4.740 4.520 4.552 153,037 -0.09(-1.91%)
Aug 31, 2009 4.708 4.746 4.560 4.641 266,266 -0.04(-0.92%)
Aug 28, 2009 4.883 4.916 4.587 4.684 139,112 -0.16(-3.33%)
Aug 27, 2009 4.748 4.888 4.608 4.845 122,756 -0.01(-0.22%)
Aug 26, 2009 4.815 4.928 4.764 4.856 180,473 +0.02(+0.39%)
Aug 25, 2009 4.875 4.969 4.735 4.837 100,888 -0.03(-0.61%)
Aug 24, 2009 4.977 4.980 4.791 4.867 137,413 -0.10(-2.06%)
Aug 21, 2009 4.985 5.130 4.893 4.969 348,182 +0.07(+1.37%)
Aug 20, 2009 4.848 4.953 4.791 4.902 84,893 +0.02(+0.50%)
Aug 19, 2009 4.826 4.904 4.692 4.877 165,579 +0.11(+2.37%)
Aug 18, 2009 4.694 4.856 4.694 4.764 125,953 +0.12(+2.55%)
Aug 17, 2009 4.573 4.673 4.546 4.646 109,627 -0.04(-0.92%)
Aug 14, 2009 4.778 4.799 4.641 4.689 499,673 -0.11(-2.35%)
Aug 13, 2009 4.934 4.934 4.746 4.802 168,987 -0.11(-2.25%)
Aug 12, 2009 4.810 5.015 4.810 4.912 233,808 +0.06(+1.28%)
Aug 11, 2009 4.842 4.998 4.708 4.850 162,025 -0.04(-0.83%)
Aug 10, 2009 4.829 4.974 4.743 4.891 127,262 +0.03(+0.61%)
Aug 07, 2009 4.945 4.953 4.842 4.861 231,678 -0.01(-0.11%)
Aug 06, 2009 4.858 5.036 4.775 4.867 183,417 +0.02(+0.44%)
Aug 05, 2009 5.165 5.176 4.786 4.845 361,393 -0.32(-6.20%)
Aug 04, 2009 5.321 5.429 5.117 5.165 193,811 -0.19(-3.52%)
Aug 03, 2009 5.520 5.649 5.195 5.353 194,368 -0.12(-2.26%)
Jul 31, 2009 5.609 5.779 5.477 5.477 185,744 -0.10(-1.83%)
Jul 30, 2009 5.413 5.784 5.284 5.579 274,816 +0.24(+4.43%)
Jul 29, 2009 5.394 5.453 5.149 5.343 179,815 -0.09(-1.68%)
Jul 28, 2009 5.345 5.515 5.297 5.434 125,782 +0.03(+0.47%)
Jul 27, 2009 5.353 5.423 5.259 5.409 89,484 +0.00(+0.02%)
Jul 24, 2009 5.319 5.410 5.243 5.407 106,821 +0.03(+0.50%)
Jul 23, 2009 5.179 5.582 5.149 5.380 285,165 +0.17(+3.31%)
Jul 22, 2009 5.214 5.246 5.093 5.208 100,788 +0.03(+0.52%)
Jul 21, 2009 5.251 5.251 5.082 5.181 103,646 -0.02(-0.36%)
Jul 20, 2009 5.378 5.399 5.114 5.200 205,234 -0.13(-2.37%)
Jul 17, 2009 5.485 5.485 5.254 5.327 227,946 -0.13(-2.46%)
Jul 16, 2009 5.434 5.493 5.284 5.461 105,456 +0.01(+0.10%)
Jul 15, 2009 5.162 5.504 5.162 5.456 205,490 +0.22(+4.16%)
Jul 14, 2009 5.370 5.370 5.162 5.238 140,212 -0.13(-2.45%)
Jul 13, 2009 5.240 5.429 5.044 5.370 188,384 +0.14(+2.73%)
Jul 10, 2009 5.149 5.232 5.006 5.227 126,793 +0.06(+1.15%)
Jul 09, 2009 5.340 5.340 5.154 5.168 155,754 -0.11(-2.14%)
Jul 08, 2009 5.372 5.450 5.152 5.281 214,620 -0.05(-0.86%)
Jul 07, 2009 5.585 5.668 5.327 5.327 115,415 -0.27(-4.81%)
Jul 06, 2009 5.493 5.744 5.448 5.596 208,111 +0.09(+1.61%)
Jul 02, 2009 5.555 5.612 5.372 5.507 302,609 -0.15(-2.66%)
Jul 01, 2009 5.504 5.781 5.426 5.657 205,401 +0.20(+3.65%)
Jun 30, 2009 5.437 5.588 5.423 5.458 314,902 +0.04(+0.79%)
Jun 29, 2009 5.327 5.647 5.141 5.415 270,091 +0.08(+1.56%)
Jun 26, 2009 5.227 5.410 5.173 5.332 939,121 +0.08(+1.54%)
Jun 25, 2009 5.254 5.380 4.864 5.251 225,254 -0.05(-0.96%)
Jun 24, 2009 5.480 5.483 5.265 5.302 187,774 -0.10(-1.84%)
Jun 23, 2009 5.319 5.475 5.111 5.402 335,618 +0.18(+3.45%)
Jun 22, 2009 5.362 5.362 5.169 5.222 173,998 -0.17(-3.24%)
Jun 19, 2009 5.493 5.585 5.316 5.397 437,908 +0.03(+0.55%)
Jun 18, 2009 5.372 5.464 5.281 5.367 76,042 -0.03(-0.60%)
Jun 17, 2009 5.249 5.531 5.249 5.399 93,472 +0.17(+3.24%)
Jun 16, 2009 5.448 5.593 5.206 5.230 243,238 -0.12(-2.26%)
Jun 15, 2009 5.445 5.507 5.168 5.351 265,252 -0.20(-3.63%)
Jun 12, 2009 5.335 5.606 5.321 5.553 190,201 +0.16(+2.89%)
Jun 11, 2009 5.286 5.577 5.286 5.397 227,827 +0.15(+2.77%)
Jun 10, 2009 5.421 5.456 5.060 5.251 310,074 -0.13(-2.35%)
Jun 09, 2009 5.631 5.631 5.356 5.378 231,953 -0.23(-4.12%)
Jun 08, 2009 5.741 5.760 5.528 5.609 249,695 -0.13(-2.34%)
Jun 05, 2009 5.959 5.959 5.703 5.744 279,905 -0.18(-3.00%)
Jun 04, 2009 5.757 5.988 5.569 5.921 428,678 +0.18(+3.09%)
Jun 03, 2009 5.507 5.744 5.504 5.744 329,184 +0.16(+2.84%)
Jun 02, 2009 5.469 5.631 5.362 5.585 388,295 +0.06(+1.17%)
Jun 01, 2009 5.305 5.668 5.281 5.520 376,987 +0.33(+6.27%)
May 29, 2009 5.114 5.200 4.858 5.195 323,433 +0.12(+2.33%)
May 28, 2009 4.961 5.162 4.797 5.076 345,342 +0.19(+3.91%)
May 27, 2009 5.103 5.136 4.872 4.885 241,844 -0.25(-4.82%)
May 26, 2009 4.592 5.195 4.504 5.133 466,382 +0.50(+10.74%)
May 22, 2009 4.646 4.842 4.498 4.635 396,904 +0.04(+0.88%)
May 21, 2009 4.737 4.864 4.533 4.595 485,830 -0.21(-4.31%)
May 20, 2009 4.747 4.969 4.725 4.802 590,856 -0.10(-2.03%)
May 19, 2009 4.969 5.130 4.810 4.902 422,575 -0.13(-2.51%)
May 18, 2009 4.910 5.039 4.794 5.028 429,031 +0.18(+3.78%)
May 15, 2009 4.850 4.937 4.688 4.845 313,668 -0.01(-0.17%)
May 14, 2009 4.783 4.958 4.719 4.853 221,296 +0.08(+1.75%)
May 13, 2009 4.783 4.848 4.732 4.770 391,696 -0.09(-1.94%)
May 12, 2009 4.899 4.942 4.754 4.864 217,002 -0.01(-0.17%)
May 11, 2009 4.891 4.939 4.821 4.872 93,457 -0.15(-2.90%)
May 08, 2009 4.955 5.023 4.826 5.017 173,693 +0.15(+3.15%)
May 07, 2009 4.937 5.001 4.721 4.864 310,215 -0.00(-0.06%)
May 06, 2009 4.945 5.009 4.643 4.867 338,748 -0.02(-0.39%)
May 05, 2009 5.009 5.316 4.711 4.885 481,314 -0.30(-5.81%)
May 04, 2009 5.082 5.203 4.982 5.187 169,965 +0.16(+3.10%)
May 01, 2009 5.224 5.224 4.977 5.031 263,293 -0.25(-4.74%)
Apr 30, 2009 5.421 5.504 5.152 5.281 401,621 +0.06(+1.13%)
Apr 29, 2009 5.136 5.337 4.955 5.222 221,526 +0.13(+2.54%)
Apr 28, 2009 5.076 5.265 5.058 5.093 221,697 -0.07(-1.35%)
Apr 27, 2009 5.160 5.380 5.060 5.162 243,309 -0.16(-2.93%)
Apr 24, 2009 5.313 5.466 5.101 5.319 251,003 +0.06(+1.13%)
Apr 23, 2009 5.520 5.523 5.084 5.259 284,793 -0.24(-4.31%)
Apr 22, 2009 5.684 5.838 5.458 5.496 319,303 -0.33(-5.68%)
Apr 21, 2009 5.544 5.827 5.539 5.827 311,843 +0.23(+4.18%)
Apr 20, 2009 5.822 5.947 5.585 5.593 248,275 -0.43(-7.10%)
Apr 17, 2009 5.953 6.050 5.808 6.021 238,952 +0.09(+1.50%)
Apr 16, 2009 5.892 5.983 5.657 5.932 276,121 +0.10(+1.75%)
Apr 15, 2009 5.848 5.951 5.744 5.830 190,086 -0.04(-0.73%)
Apr 14, 2009 6.333 6.333 5.816 5.873 485,436 -0.58(-8.97%)
Apr 13, 2009 6.384 6.500 6.147 6.451 157,096 -0.06(-0.87%)
Apr 09, 2009 6.298 6.551 6.061 6.508 296,350 +0.38(+6.14%)
Apr 08, 2009 6.072 6.196 5.924 6.131 209,471 +0.10(+1.70%)
Apr 07, 2009 6.257 6.421 6.018 6.029 275,106 -0.37(-5.80%)
Apr 06, 2009 6.421 6.481 6.209 6.400 191,670 -0.12(-1.82%)
Apr 03, 2009 6.408 6.588 6.225 6.518 262,025 +0.11(+1.68%)
Apr 02, 2009 6.411 6.580 6.139 6.411 430,381 +0.21(+3.38%)
Apr 01, 2009 5.970 6.216 5.709 6.201 315,445 +0.07(+1.10%)
Mar 31, 2009 5.956 6.405 5.692 6.134 446,933 +0.26(+4.49%)
Mar 30, 2009 5.929 5.945 5.483 5.870 264,337 -0.73(-11.12%)
Mar 26, 2009 6.349 6.607 5.983 6.604 361,166 +0.37(+5.91%)
Mar 25, 2009 6.029 6.306 5.921 6.236 257,784 +0.29(+4.93%)
Mar 24, 2009 6.674 6.674 5.910 5.943 321,630 -0.93(-13.47%)
Mar 23, 2009 6.387 6.871 5.964 6.868 547,818 +0.98(+16.74%)
Mar 20, 2009 6.023 6.171 5.881 5.883 388,867 -0.06(-1.00%)
Mar 19, 2009 5.639 6.007 5.639 5.943 203,951 +0.08(+1.28%)
Mar 18, 2009 5.286 5.894 5.222 5.867 315,690 +0.56(+10.60%)
Mar 17, 2009 5.187 5.413 5.154 5.305 365,188 +0.10(+1.86%)
Mar 16, 2009 5.760 5.924 5.146 5.208 358,713 -0.50(-8.68%)
Mar 13, 2009 5.897 5.951 5.614 5.703 257,932 -0.17(-2.89%)
Mar 12, 2009 5.111 5.918 4.966 5.873 325,901 +0.71(+13.82%)
Mar 11, 2009 5.429 5.437 5.157 5.160 252,353 -0.21(-3.86%)
Mar 10, 2009 4.737 5.415 4.737 5.367 394,610 +0.77(+16.73%)
Mar 09, 2009 4.689 4.778 4.544 4.598 184,202 -0.17(-3.61%)
Mar 06, 2009 4.875 4.958 4.630 4.770 370,129 -0.04(-0.89%)
Mar 05, 2009 5.122 5.133 4.791 4.813 397,268 -0.50(-9.37%)
Mar 04, 2009 5.176 5.475 5.004 5.310 222,835 -0.04(-0.75%)
Mar 02, 2009 5.539 5.582 5.321 5.351 484,094 -0.34(-5.96%)
Feb 27, 2009 5.604 5.811 5.604 5.690 324,266 -0.05(-0.89%)
Feb 26, 2009 5.910 5.910 5.698 5.741 198,873 -0.08(-1.39%)
Feb 25, 2009 5.851 5.991 5.555 5.822 205,457 -0.09(-1.55%)
Feb 24, 2009 5.768 6.034 5.687 5.913 347,346 +0.23(+3.97%)
Feb 23, 2009 6.115 6.115 5.668 5.687 282,358 -0.38(-6.21%)
Feb 20, 2009 5.932 6.115 5.738 6.064 399,550 +0.05(+0.90%)
Feb 19, 2009 6.155 6.314 5.984 6.010 219,705 -0.08(-1.24%)
Feb 18, 2009 6.416 6.416 6.077 6.085 291,971 -0.27(-4.31%)
Feb 17, 2009 6.610 6.623 6.276 6.360 415,720 -0.44(-6.41%)
Feb 13, 2009 6.777 6.946 6.631 6.795 228,671 +0.01(+0.12%)
Feb 12, 2009 6.567 6.820 6.462 6.787 298,004 +0.10(+1.45%)
Feb 11, 2009 6.696 6.814 6.602 6.691 254,256 +0.02(+0.32%)
Feb 10, 2009 7.153 7.298 6.618 6.669 500,632 -0.57(-7.84%)
Feb 09, 2009 7.285 7.409 7.161 7.237 320,091 -0.10(-1.43%)
Feb 06, 2009 7.035 7.371 6.955 7.342 272,619 +0.28(+3.92%)
Feb 05, 2009 6.847 7.317 6.836 7.064 171,753 +0.13(+1.86%)
Feb 04, 2009 7.229 7.551 6.825 6.935 295,963 -0.33(-4.52%)
Feb 03, 2009 7.056 7.303 6.887 7.264 433,065 +0.28(+3.97%)
Feb 02, 2009 6.419 7.046 6.392 6.986 334,313 +0.43(+6.52%)
Jan 30, 2009 6.790 6.914 6.532 6.559 194,011 -0.13(-1.97%)
Jan 29, 2009 7.011 7.081 6.629 6.691 225,135 -0.43(-6.01%)
Jan 28, 2009 7.161 7.207 6.957 7.118 231,261 +0.09(+1.22%)
Jan 27, 2009 6.903 7.126 6.852 7.032 226,994 +0.14(+2.03%)
Jan 26, 2009 6.715 7.046 6.701 6.892 378,500 +0.20(+2.93%)
Jan 23, 2009 6.475 6.898 6.430 6.696 192,201 -0.03(-0.52%)
Jan 22, 2009 6.903 7.021 6.478 6.731 279,288 -0.36(-5.01%)
Jan 21, 2009 6.526 7.167 6.459 7.086 522,303 +0.65(+10.07%)
Jan 20, 2009 6.755 6.884 6.435 6.438 303,717 -0.43(-6.19%)
Jan 16, 2009 6.863 6.970 6.674 6.863 277,191 +0.06(+0.83%)
Jan 15, 2009 6.736 6.820 6.263 6.806 521,333 +0.07(+1.00%)
Jan 14, 2009 7.024 7.129 6.709 6.739 386,027 -0.41(-5.79%)
Jan 13, 2009 6.865 7.153 6.860 7.153 337,406 +0.26(+3.83%)
Jan 12, 2009 7.027 7.219 6.857 6.890 481,946 -0.17(-2.44%)
Jan 09, 2009 7.643 7.643 7.019 7.062 358,077 -0.56(-7.31%)
Jan 08, 2009 7.067 7.619 7.067 7.619 602,398 +0.56(+7.93%)
Jan 07, 2009 7.188 7.272 6.986 7.059 349,714 -0.23(-3.14%)
Jan 06, 2009 7.331 7.471 7.175 7.288 413,029 +0.02(+0.30%)
Jan 05, 2009 7.264 7.328 6.728 7.266 581,277 +0.03(+0.45%)
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.