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

Shenandoah Telecom (NQ: SHEN )

17.82 +0.10 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2015 10.59 10.61 10.19 10.22 410,137 -0.44(-4.12%)
Apr 29, 2015 10.86 11.03 10.63 10.66 166,706 -0.26(-2.34%)
Apr 28, 2015 10.47 11.14 10.45 10.92 336,156 +0.42(+4.04%)
Apr 27, 2015 10.65 10.90 10.44 10.49 283,236 -0.13(-1.26%)
Apr 24, 2015 10.62 10.73 10.52 10.62 214,494 -0.02(-0.22%)
Apr 23, 2015 10.57 10.68 10.54 10.65 155,894 +0.08(+0.79%)
Apr 22, 2015 10.57 10.66 10.30 10.57 98,628 -0.06(-0.59%)
Apr 21, 2015 10.62 10.67 10.53 10.63 197,655 +0.10(+0.96%)
Apr 20, 2015 10.39 10.68 10.39 10.53 168,169 +0.18(+1.72%)
Apr 17, 2015 10.56 10.56 10.24 10.35 250,544 -0.34(-3.16%)
Apr 16, 2015 10.54 10.78 10.51 10.69 357,089 +0.17(+1.58%)
Apr 15, 2015 10.40 10.67 10.38 10.52 204,657 +0.12(+1.14%)
Apr 14, 2015 10.30 10.53 10.14 10.40 219,747 +0.12(+1.12%)
Apr 13, 2015 10.16 10.36 10.09 10.29 222,619 +0.13(+1.28%)
Apr 10, 2015 10.15 10.26 10.08 10.16 260,678 +0.09(+0.85%)
Apr 09, 2015 9.993 10.08 9.830 10.07 166,867 +0.12(+1.22%)
Apr 08, 2015 9.782 9.978 9.717 9.949 180,231 +0.15(+1.57%)
Apr 07, 2015 9.883 9.957 9.590 9.794 385,239 -0.05(-0.51%)
Apr 06, 2015 10.19 10.48 9.774 9.845 448,536 -0.38(-3.71%)
Apr 02, 2015 9.874 10.22 10.22 10.22 876,549 +0.37(+3.76%)
Apr 01, 2015 9.177 9.952 9.177 9.854 606,588 +0.61(+6.61%)
Mar 31, 2015 9.406 9.406 9.174 9.243 128,677 -0.20(-2.10%)
Mar 30, 2015 9.441 9.515 9.343 9.441 156,221 +0.03(+0.32%)
Mar 27, 2015 9.361 9.459 9.234 9.412 183,448 +0.06(+0.63%)
Mar 26, 2015 9.308 9.483 9.198 9.352 147,381 +0.05(+0.51%)
Mar 25, 2015 9.593 9.730 9.278 9.305 212,249 -0.27(-2.79%)
Mar 24, 2015 9.682 9.750 9.459 9.572 196,350 -0.15(-1.53%)
Mar 23, 2015 9.667 9.848 9.491 9.720 216,972 +0.05(+0.55%)
Mar 20, 2015 9.806 9.990 9.474 9.667 2,004,640 -0.10(-1.03%)
Mar 19, 2015 9.391 9.788 9.373 9.768 258,801 +0.38(+4.08%)
Mar 18, 2015 9.160 9.438 9.151 9.385 185,589 +0.23(+2.46%)
Mar 17, 2015 9.088 9.252 9.076 9.160 239,675 +0.02(+0.19%)
Mar 16, 2015 8.887 9.148 8.848 9.142 252,763 +0.35(+3.95%)
Mar 13, 2015 8.661 8.899 8.646 8.795 165,789 +0.10(+1.13%)
Mar 12, 2015 8.439 8.706 8.412 8.697 201,707 +0.36(+4.27%)
Mar 11, 2015 8.243 8.474 8.243 8.341 148,008 +0.09(+1.04%)
Mar 10, 2015 8.293 8.521 8.196 8.255 117,562 -0.15(-1.73%)
Mar 09, 2015 8.448 8.492 8.362 8.400 78,039 -0.01(-0.07%)
Mar 06, 2015 8.706 8.706 8.338 8.406 274,865 -0.18(-2.07%)
Mar 05, 2015 8.676 8.893 8.507 8.584 92,570 -0.11(-1.23%)
Mar 04, 2015 8.750 8.798 8.617 8.691 181,883 -0.10(-1.18%)
Mar 03, 2015 8.685 8.896 8.611 8.795 137,348 +0.05(+0.61%)
Mar 02, 2015 8.667 8.783 8.614 8.741 119,975 +0.11(+1.31%)
Feb 27, 2015 8.860 9.047 8.454 8.629 346,456 -0.17(-1.92%)
Feb 26, 2015 8.691 8.842 8.661 8.798 201,997 +0.12(+1.33%)
Feb 25, 2015 8.652 8.741 8.578 8.682 64,321 +0.04(+0.48%)
Feb 24, 2015 8.738 8.756 8.578 8.640 82,523 -0.08(-0.95%)
Feb 23, 2015 8.807 8.807 8.513 8.724 157,859 -0.09(-1.01%)
Feb 20, 2015 8.810 8.881 8.626 8.813 213,662 +0.03(+0.30%)
Feb 19, 2015 8.881 8.949 8.685 8.786 181,678 -0.12(-1.33%)
Feb 18, 2015 8.910 8.952 8.777 8.904 83,771 -0.05(-0.56%)
Feb 17, 2015 9.017 9.041 8.848 8.955 64,463 -0.05(-0.56%)
Feb 13, 2015 8.907 9.005 9.005 9.005 302,746 +0.11(+1.23%)
Feb 12, 2015 8.884 8.937 8.771 8.896 105,566 +0.10(+1.18%)
Feb 11, 2015 8.804 8.896 8.703 8.792 55,195 -0.03(-0.34%)
Feb 10, 2015 8.815 8.899 8.611 8.821 138,397 +0.10(+1.12%)
Feb 09, 2015 8.821 8.970 8.655 8.724 237,578 -0.10(-1.18%)
Feb 06, 2015 8.836 8.964 8.738 8.827 124,544 +0.01(+0.10%)
Feb 05, 2015 8.655 8.899 8.617 8.818 135,251 +0.23(+2.69%)
Feb 04, 2015 8.599 8.821 8.526 8.587 121,725 -0.03(-0.31%)
Feb 03, 2015 8.448 8.765 8.442 8.614 298,545 +0.16(+1.89%)
Feb 02, 2015 8.611 8.709 8.160 8.454 584,668 -0.36(-4.07%)
Jan 30, 2015 9.275 9.427 8.753 8.813 209,046 -0.55(-5.89%)
Jan 29, 2015 9.427 9.465 9.163 9.364 171,382 +0.01(+0.13%)
Jan 28, 2015 9.643 9.643 9.272 9.352 117,403 -0.22(-2.26%)
Jan 27, 2015 9.649 9.818 9.521 9.569 216,898 -0.21(-2.18%)
Jan 26, 2015 9.640 9.860 9.418 9.782 214,825 +0.11(+1.10%)
Jan 23, 2015 9.827 9.919 9.631 9.676 134,584 -0.18(-1.81%)
Jan 22, 2015 9.688 9.895 9.527 9.854 171,321 +0.28(+2.98%)
Jan 21, 2015 9.474 9.708 9.441 9.569 161,335 +0.05(+0.50%)
Jan 20, 2015 9.661 9.729 9.330 9.521 126,492 -0.09(-0.99%)
Jan 16, 2015 9.269 9.768 9.263 9.616 263,318 +0.31(+3.38%)
Jan 15, 2015 9.507 9.507 9.287 9.302 118,276 -0.15(-1.54%)
Jan 14, 2015 9.249 9.507 9.249 9.447 120,228 +0.09(+0.95%)
Jan 13, 2015 9.427 9.729 9.189 9.358 259,229 +0.04(+0.38%)
Jan 12, 2015 9.056 9.361 8.899 9.323 179,601 +0.27(+2.95%)
Jan 09, 2015 9.228 9.269 9.038 9.056 65,687 -0.20(-2.18%)
Jan 08, 2015 9.207 9.343 9.191 9.257 105,866 +0.11(+1.20%)
Jan 07, 2015 9.106 9.174 9.011 9.148 147,078 +0.14(+1.55%)
Jan 06, 2015 9.260 9.260 8.913 9.008 196,434 -0.26(-2.75%)
Jan 05, 2015 9.228 9.382 9.210 9.263 213,800 -0.04(-0.48%)
Jan 02, 2015 9.373 9.406 9.047 9.308 152,489 +0.04(+0.42%)
Dec 31, 2014 9.424 9.269 9.269 9.269 914,982 -0.13(-1.36%)
Dec 30, 2014 9.418 9.450 9.335 9.397 111,068 -0.09(-0.97%)
Dec 29, 2014 9.409 9.492 9.361 9.489 167,130 +0.11(+1.17%)
Dec 26, 2014 9.352 9.465 9.269 9.379 110,684 +0.10(+1.09%)
Dec 24, 2014 9.234 9.278 9.278 9.278 216,440 +0.09(+1.00%)
Dec 23, 2014 9.364 9.400 9.041 9.186 181,260 -0.09(-0.99%)
Dec 22, 2014 9.340 9.444 9.189 9.278 172,012 -0.05(-0.51%)
Dec 19, 2014 9.254 9.447 9.029 9.326 959,929 +0.03(+0.32%)
Dec 18, 2014 9.145 9.367 9.079 9.296 221,291 +0.30(+3.36%)
Dec 17, 2014 8.581 9.074 8.581 8.993 277,636 +0.41(+4.80%)
Dec 16, 2014 8.445 8.721 8.406 8.581 178,313 +0.09(+1.12%)
Dec 15, 2014 8.623 8.667 8.454 8.486 167,023 -0.07(-0.80%)
Dec 12, 2014 8.762 8.762 8.495 8.554 150,021 -0.34(-3.87%)
Dec 11, 2014 8.762 9.131 8.762 8.899 224,174 +0.20(+2.35%)
Dec 10, 2014 9.207 9.246 8.638 8.694 293,852 -0.52(-5.66%)
Dec 09, 2014 8.902 9.228 8.667 9.216 201,862 +0.26(+2.88%)
Dec 08, 2014 9.050 9.148 8.928 8.958 132,021 -0.15(-1.63%)
Dec 05, 2014 8.890 9.195 8.890 9.106 183,606 +0.20(+2.27%)
Dec 04, 2014 8.955 9.044 8.869 8.904 130,565 -0.05(-0.60%)
Dec 03, 2014 8.854 9.041 8.756 8.958 155,408 +0.12(+1.41%)
Dec 02, 2014 8.563 8.869 8.563 8.833 159,329 +0.27(+3.12%)
Dec 01, 2014 8.795 8.798 8.551 8.566 211,518 -0.22(-2.53%)
Nov 28, 2014 9.091 9.136 8.780 8.789 103,149 -0.28(-3.07%)
Nov 26, 2014 8.976 9.068 9.068 9.068 149,013 +0.07(+0.76%)
Nov 25, 2014 9.139 9.160 8.946 8.999 177,180 -0.10(-1.14%)
Nov 24, 2014 9.026 9.148 8.946 9.103 125,009 +0.10(+1.12%)
Nov 21, 2014 9.183 9.183 8.890 9.002 210,091 -0.03(-0.30%)
Nov 20, 2014 8.682 9.044 8.682 9.029 179,382 +0.28(+3.22%)
Nov 19, 2014 8.652 8.836 8.513 8.747 212,242 +0.04(+0.51%)
Nov 18, 2014 8.551 8.783 8.513 8.703 234,959 +0.22(+2.55%)
Nov 17, 2014 8.362 8.510 8.009 8.486 2,749,235 +0.12(+1.45%)
Nov 14, 2014 8.397 8.442 8.335 8.365 183,576 -0.01(-0.14%)
Nov 13, 2014 8.486 8.549 8.326 8.376 120,447 -0.08(-0.91%)
Nov 12, 2014 8.276 8.540 8.252 8.454 161,015 +0.15(+1.79%)
Nov 11, 2014 8.457 8.483 8.293 8.305 187,065 -0.15(-1.79%)
Nov 10, 2014 8.409 8.585 8.394 8.457 213,972 +0.03(+0.35%)
Nov 07, 2014 8.451 8.524 8.317 8.427 220,037 -0.05(-0.59%)
Nov 06, 2014 8.474 8.512 8.287 8.477 131,954 +0.05(+0.56%)
Nov 05, 2014 8.581 8.581 8.293 8.430 206,838 -0.11(-1.29%)
Nov 04, 2014 8.516 8.638 8.451 8.540 249,047 +0.02(+0.28%)
Nov 03, 2014 8.638 8.786 8.439 8.516 379,434 -0.12(-1.41%)
Oct 31, 2014 8.086 8.728 7.832 8.638 1,030,621 +0.83(+10.62%)
Oct 30, 2014 7.797 7.981 7.663 7.809 231,187 +0.01(+0.19%)
Oct 29, 2014 7.698 7.873 7.399 7.794 156,159 +0.10(+1.33%)
Oct 28, 2014 7.298 7.709 7.298 7.692 447,753 +0.40(+5.53%)
Oct 27, 2014 7.327 7.406 7.254 7.289 204,932 -0.12(-1.58%)
Oct 24, 2014 7.493 7.520 7.356 7.406 153,076 -0.07(-0.94%)
Oct 23, 2014 7.482 7.590 7.423 7.476 425,078 +0.04(+0.55%)
Oct 22, 2014 7.385 7.569 7.376 7.435 225,555 +0.04(+0.51%)
Oct 21, 2014 7.353 7.517 7.199 7.397 283,416 +0.11(+1.48%)
Oct 20, 2014 7.134 7.312 7.134 7.289 206,429 +0.13(+1.84%)
Oct 17, 2014 7.350 7.350 7.152 7.158 225,428 -0.16(-2.15%)
Oct 16, 2014 7.079 7.403 7.073 7.315 150,462 +0.09(+1.21%)
Oct 15, 2014 7.163 7.257 7.012 7.228 345,360 -0.08(-1.08%)
Oct 14, 2014 7.260 7.441 7.181 7.306 262,334 +0.15(+2.16%)
Oct 13, 2014 7.143 7.395 7.085 7.152 294,090 +0.04(+0.53%)
Oct 10, 2014 6.982 7.353 6.909 7.114 256,455 +0.06(+0.83%)
Oct 09, 2014 7.298 7.298 7.050 7.055 182,287 -0.23(-3.13%)
Oct 08, 2014 7.336 7.368 7.204 7.283 331,688 -0.05(-0.68%)
Oct 07, 2014 7.260 7.444 7.204 7.333 197,094 +0.01(+0.16%)
Oct 06, 2014 7.522 7.522 7.280 7.321 180,235 -0.20(-2.72%)
Oct 03, 2014 7.753 7.817 7.508 7.525 148,561 -0.08(-1.11%)
Oct 02, 2014 7.406 7.648 7.394 7.610 132,878 +0.23(+3.08%)
Oct 01, 2014 7.219 7.423 7.012 7.382 354,439 +0.14(+1.93%)
Sep 30, 2014 7.584 7.584 7.216 7.242 538,477 -0.33(-4.36%)
Sep 29, 2014 7.642 7.759 7.382 7.572 150,325 -0.18(-2.26%)
Sep 26, 2014 7.514 7.785 7.514 7.747 217,867 +0.38(+5.15%)
Sep 25, 2014 7.706 7.782 7.339 7.368 280,384 -0.37(-4.79%)
Sep 24, 2014 7.706 7.826 7.604 7.738 254,088 +0.08(+0.99%)
Sep 23, 2014 7.849 7.919 7.657 7.663 259,501 -0.19(-2.45%)
Sep 22, 2014 7.741 7.909 7.660 7.855 178,677 +0.04(+0.49%)
Sep 19, 2014 7.826 7.962 7.689 7.817 743,447 +0.01(+0.11%)
Sep 18, 2014 7.931 8.016 7.712 7.809 174,833 -0.07(-0.89%)
Sep 17, 2014 7.820 8.022 7.753 7.879 227,268 +0.08(+0.97%)
Sep 16, 2014 7.873 7.879 7.712 7.803 135,252 -0.07(-0.89%)
Sep 15, 2014 8.497 8.497 7.870 7.873 211,903 -0.75(-8.73%)
Sep 12, 2014 8.080 8.626 7.896 8.626 710,786 +0.57(+7.07%)
Sep 11, 2014 7.960 8.077 7.870 8.057 117,647 +0.11(+1.40%)
Sep 10, 2014 7.957 7.992 7.876 7.946 88,363 +0.01(+0.18%)
Sep 09, 2014 8.144 8.144 7.884 7.931 113,998 -0.21(-2.58%)
Sep 08, 2014 8.060 8.162 8.039 8.141 135,707 +0.14(+1.71%)
Sep 05, 2014 7.922 8.100 7.890 8.004 125,954 +0.04(+0.55%)
Sep 04, 2014 7.960 8.011 7.931 7.960 83,352 +0.04(+0.55%)
Sep 03, 2014 8.115 8.115 7.887 7.917 225,538 -0.18(-2.24%)
Sep 02, 2014 8.062 8.168 7.928 8.097 167,540 +0.04(+0.43%)
Aug 29, 2014 8.010 8.062 8.062 8.062 309,688 +0.06(+0.73%)
Aug 28, 2014 7.975 8.062 7.905 8.004 90,638 +0.00(+0.00%)
Aug 27, 2014 8.153 8.153 7.981 8.004 287,575 -0.14(-1.76%)
Aug 26, 2014 8.086 8.211 8.048 8.147 155,107 +0.06(+0.69%)
Aug 25, 2014 8.103 8.168 7.984 8.092 137,540 +0.05(+0.62%)
Aug 22, 2014 8.013 8.103 8.013 8.042 101,768 +0.04(+0.44%)
Aug 21, 2014 7.893 8.062 7.794 8.007 192,918 +0.09(+1.11%)
Aug 20, 2014 7.992 7.992 7.829 7.919 77,319 -0.11(-1.35%)
Aug 19, 2014 8.176 8.229 8.010 8.027 131,751 -0.13(-1.65%)
Aug 18, 2014 8.229 8.252 8.086 8.162 109,860 +0.08(+0.94%)
Aug 15, 2014 8.287 8.360 7.949 8.086 191,136 -0.09(-1.11%)
Aug 14, 2014 8.019 8.293 7.998 8.176 145,913 +0.14(+1.78%)
Aug 13, 2014 7.919 8.033 7.852 8.033 135,649 +0.14(+1.74%)
Aug 12, 2014 7.998 7.998 7.829 7.896 120,223 -0.15(-1.81%)
Aug 11, 2014 8.086 8.243 7.978 8.042 227,203 -0.06(-0.76%)
Aug 08, 2014 8.097 8.191 8.036 8.103 151,932 -0.01(-0.14%)
Aug 07, 2014 8.308 8.308 8.030 8.115 200,369 -0.15(-1.77%)
Aug 06, 2014 8.200 8.465 8.165 8.261 118,558 -0.01(-0.07%)
Aug 05, 2014 8.238 8.349 8.135 8.267 125,810 -0.01(-0.07%)
Aug 04, 2014 8.322 8.365 8.057 8.273 223,085 +0.04(+0.43%)
Aug 01, 2014 7.881 8.413 7.881 8.238 332,473 +0.15(+1.84%)
Jul 31, 2014 8.261 8.284 8.074 8.089 261,847 -0.31(-3.65%)
Jul 30, 2014 8.401 8.451 8.331 8.395 129,829 +0.12(+1.41%)
Jul 29, 2014 8.410 8.465 8.220 8.278 218,594 -0.05(-0.63%)
Jul 28, 2014 8.349 8.386 8.182 8.331 175,018 +0.00(+0.00%)
Jul 25, 2014 8.340 8.424 8.255 8.331 219,666 -0.10(-1.21%)
Jul 24, 2014 8.477 8.492 8.232 8.433 191,571 +0.01(+0.07%)
Jul 23, 2014 8.474 8.544 8.410 8.427 104,769 -0.03(-0.35%)
Jul 22, 2014 8.462 8.556 8.421 8.457 112,059 +0.03(+0.35%)
Jul 21, 2014 8.573 8.638 8.340 8.427 126,379 -0.20(-2.37%)
Jul 18, 2014 8.427 8.696 8.427 8.632 377,182 +0.18(+2.07%)
Jul 17, 2014 8.553 8.655 8.381 8.457 254,797 -0.14(-1.60%)
Jul 16, 2014 8.699 8.722 8.483 8.594 222,225 -0.01(-0.17%)
Jul 15, 2014 8.950 8.950 8.579 8.608 195,884 -0.32(-3.53%)
Jul 14, 2014 9.049 9.049 8.903 8.924 174,771 +0.01(+0.13%)
Jul 11, 2014 8.772 9.020 8.718 8.912 174,785 +0.12(+1.33%)
Jul 10, 2014 8.629 8.906 8.629 8.795 283,758 -0.05(-0.53%)
Jul 09, 2014 8.754 8.894 8.658 8.842 157,995 +0.15(+1.75%)
Jul 08, 2014 8.964 8.964 8.600 8.690 232,307 -0.27(-2.97%)
Jul 07, 2014 8.999 9.046 8.883 8.956 184,627 -0.11(-1.19%)
Jul 03, 2014 9.023 9.064 9.064 9.064 152,788 +0.07(+0.81%)
Jul 02, 2014 8.967 9.075 8.929 8.991 107,274 -0.01(-0.13%)
Jul 01, 2014 8.962 9.049 8.953 9.002 294,419 +0.11(+1.25%)
Jun 30, 2014 8.912 8.976 8.786 8.891 182,400 -0.02(-0.20%)
Jun 27, 2014 8.781 8.962 8.781 8.909 476,550 +0.05(+0.53%)
Jun 26, 2014 8.874 8.982 8.786 8.862 117,016 -0.04(-0.39%)
Jun 25, 2014 8.710 8.973 8.687 8.897 211,540 +0.11(+1.23%)
Jun 24, 2014 8.299 8.856 8.299 8.789 372,372 +0.45(+5.43%)
Jun 23, 2014 8.165 8.424 8.109 8.337 208,330 +0.18(+2.22%)
Jun 20, 2014 8.019 8.197 7.946 8.156 1,445,210 +0.20(+2.49%)
Jun 19, 2014 8.135 8.211 7.896 7.957 276,797 -0.08(-0.94%)
Jun 18, 2014 8.007 8.055 7.730 8.033 245,177 +0.06(+0.70%)
Jun 17, 2014 8.013 8.103 7.881 7.978 420,501 -0.01(-0.11%)
Jun 16, 2014 8.016 8.062 7.706 7.987 519,467 -0.15(-1.83%)
Jun 13, 2014 8.220 8.249 7.981 8.135 152,946 -0.04(-0.50%)
Jun 12, 2014 8.357 8.357 8.045 8.176 186,087 -0.18(-2.10%)
Jun 11, 2014 8.515 8.570 8.214 8.351 115,119 -0.19(-2.22%)
Jun 10, 2014 8.760 8.824 8.506 8.541 194,466 -0.18(-2.04%)
Jun 06, 2014 8.801 8.830 8.632 8.719 252,529 -0.01(-0.07%)
Jun 05, 2014 8.226 8.757 8.226 8.725 335,659 +0.51(+6.14%)
Jun 04, 2014 7.969 8.319 7.954 8.220 359,077 +0.22(+2.77%)
Jun 03, 2014 7.937 8.092 7.937 7.998 310,733 -0.01(-0.07%)
Jun 02, 2014 8.165 8.273 7.870 8.004 367,316 -0.06(-0.69%)
May 30, 2014 8.048 8.173 7.928 8.060 133,597 +0.05(+0.62%)
May 29, 2014 7.978 8.086 7.858 8.010 131,453 +0.10(+1.22%)
May 28, 2014 7.946 7.975 7.765 7.914 130,904 -0.08(-0.95%)
May 27, 2014 7.881 8.127 7.861 7.989 162,672 +0.13(+1.67%)
May 23, 2014 7.680 7.858 7.858 7.858 309,003 +0.23(+3.02%)
May 22, 2014 7.496 7.677 7.496 7.628 70,478 +0.13(+1.79%)
May 21, 2014 7.522 7.619 7.406 7.493 150,712 +0.01(+0.08%)
May 20, 2014 7.628 7.651 7.374 7.487 313,497 -0.14(-1.84%)
May 19, 2014 7.525 7.686 7.482 7.628 152,072 +0.04(+0.46%)
May 16, 2014 7.522 7.595 7.391 7.592 176,484 +0.05(+0.70%)
May 15, 2014 7.514 7.587 7.359 7.540 344,980 -0.03(-0.35%)
May 14, 2014 7.736 7.800 7.493 7.566 375,822 -0.17(-2.19%)
May 13, 2014 8.162 8.162 7.709 7.736 186,080 -0.42(-5.19%)
May 12, 2014 7.934 8.235 7.800 8.159 326,025 +0.29(+3.71%)
May 09, 2014 7.482 7.928 7.382 7.867 300,640 +0.33(+4.38%)
May 08, 2014 8.097 8.197 7.467 7.537 302,292 -0.60(-7.32%)
May 07, 2014 8.039 8.185 7.817 8.133 184,476 +0.07(+0.87%)
May 06, 2014 8.401 8.401 8.007 8.062 250,881 -0.35(-4.16%)
May 05, 2014 8.217 8.570 8.191 8.413 270,723 +0.11(+1.30%)
May 02, 2014 8.214 8.413 8.106 8.305 265,002 +0.21(+2.56%)
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.