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

Shenandoah Telecom (NQ: SHEN )

18.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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.