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

Shenandoah Telecom (NQ: SHEN )

17.45 +0.02 (+0.14%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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 (%)
May 24, 2011 4.489 4.503 4.377 4.418 153,658 -0.04(-0.92%)
May 23, 2011 4.546 4.647 4.448 4.459 92,270 -0.21(-4.51%)
May 20, 2011 4.680 4.787 4.609 4.669 139,634 -0.05(-1.16%)
May 19, 2011 4.773 4.773 4.704 4.724 103,870 +0.01(+0.29%)
May 18, 2011 4.549 4.721 4.544 4.710 126,836 +0.17(+3.74%)
May 17, 2011 4.382 4.587 4.382 4.541 138,307 +0.14(+3.23%)
May 16, 2011 4.593 4.730 4.396 4.399 211,364 -0.25(-5.30%)
May 13, 2011 4.784 4.784 4.582 4.645 80,239 -0.14(-3.03%)
May 12, 2011 4.689 4.817 4.565 4.790 56,821 +0.07(+1.39%)
May 11, 2011 4.836 4.954 4.719 4.724 89,236 -0.14(-2.98%)
May 10, 2011 4.694 4.902 4.678 4.869 102,521 +0.22(+4.77%)
May 09, 2011 4.513 4.716 4.513 4.647 65,514 +0.13(+2.84%)
May 06, 2011 4.593 4.699 4.508 4.519 86,228 +0.01(+0.24%)
May 05, 2011 4.617 4.689 4.470 4.508 82,111 -0.12(-2.60%)
May 04, 2011 4.776 4.814 4.628 4.628 173,812 -0.07(-1.40%)
May 03, 2011 4.782 4.916 4.653 4.694 149,859 -0.10(-2.05%)
May 02, 2011 4.861 5.126 4.790 4.792 82,214 -0.36(-6.91%)
Apr 29, 2011 5.154 5.173 5.099 5.148 153,208 +0.02(+0.32%)
Apr 28, 2011 4.981 5.132 4.958 5.132 66,808 +0.15(+3.02%)
Apr 27, 2011 4.926 4.989 4.916 4.981 59,124 +0.04(+0.83%)
Apr 26, 2011 4.724 5.000 4.724 4.940 172,229 +0.21(+4.33%)
Apr 25, 2011 4.869 4.872 4.680 4.735 74,950 -0.13(-2.64%)
Apr 21, 2011 4.965 4.965 4.820 4.864 55,011 -0.04(-0.84%)
Apr 20, 2011 4.932 4.968 4.836 4.905 87,642 +0.07(+1.53%)
Apr 19, 2011 5.019 5.019 4.817 4.831 104,060 -0.16(-3.18%)
Apr 18, 2011 5.080 5.104 4.954 4.989 87,807 -0.19(-3.70%)
Apr 15, 2011 5.077 5.203 5.077 5.181 160,443 +0.07(+1.34%)
Apr 14, 2011 4.940 5.118 4.940 5.112 86,286 +0.10(+2.08%)
Apr 13, 2011 4.995 5.063 4.957 5.009 200,013 +0.04(+0.83%)
Apr 12, 2011 5.052 5.061 4.957 4.968 104,338 -0.09(-1.73%)
Apr 11, 2011 5.061 5.132 5.025 5.055 88,695 -0.00(-0.05%)
Apr 08, 2011 5.186 5.186 5.013 5.058 131,040 -0.08(-1.49%)
Apr 07, 2011 5.197 5.219 5.112 5.134 149,984 -0.06(-1.21%)
Apr 06, 2011 5.143 5.197 5.137 5.197 87,478 +0.07(+1.44%)
Apr 05, 2011 5.074 5.181 5.050 5.123 60,217 +0.02(+0.48%)
Apr 04, 2011 5.033 5.110 5.006 5.099 100,119 +0.09(+1.75%)
Apr 01, 2011 4.959 5.022 4.943 5.011 121,440 +0.07(+1.44%)
Mar 31, 2011 4.899 4.946 4.872 4.940 117,491 +0.04(+0.84%)
Mar 30, 2011 4.885 4.907 4.768 4.899 94,961 +0.06(+1.19%)
Mar 29, 2011 4.812 4.872 4.749 4.842 98,869 +0.02(+0.45%)
Mar 28, 2011 4.814 4.877 4.719 4.820 74,573 +0.02(+0.46%)
Mar 25, 2011 4.825 4.907 4.749 4.798 89,587 +0.00(+0.06%)
Mar 24, 2011 4.937 4.937 4.782 4.795 93,342 -0.11(-2.34%)
Mar 23, 2011 4.850 4.940 4.812 4.910 270,773 +0.03(+0.67%)
Mar 22, 2011 4.776 4.880 4.749 4.877 243,914 +0.09(+1.89%)
Mar 21, 2011 4.730 4.806 4.631 4.787 151,102 +0.12(+2.52%)
Mar 18, 2011 4.459 4.669 4.459 4.669 382,792 +0.26(+5.89%)
Mar 17, 2011 4.240 4.513 4.240 4.410 134,977 +0.05(+1.19%)
Mar 16, 2011 4.330 4.385 4.267 4.358 209,152 +0.00(+0.06%)
Mar 15, 2011 4.267 4.404 4.267 4.355 152,144 +0.04(+0.95%)
Mar 14, 2011 4.308 4.399 4.300 4.314 77,805 -0.07(-1.50%)
Mar 11, 2011 4.363 4.511 4.338 4.379 228,864 +0.02(+0.38%)
Mar 10, 2011 4.560 4.560 4.349 4.363 170,993 -0.26(-5.62%)
Mar 09, 2011 4.626 4.650 4.568 4.623 49,103 +0.00(+0.06%)
Mar 08, 2011 4.401 4.639 4.401 4.620 216,090 +0.21(+4.65%)
Mar 07, 2011 4.596 4.596 4.325 4.415 155,964 -0.18(-3.93%)
Mar 04, 2011 4.678 4.678 4.431 4.596 144,610 -0.10(-2.15%)
Mar 03, 2011 4.620 4.757 4.609 4.697 140,841 +0.17(+3.81%)
Mar 02, 2011 4.565 4.582 4.451 4.524 67,104 -0.05(-1.19%)
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.