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 (%)
Sep 30, 2005 1.216 1.231 1.203 1.231 20,106 +0.03(+2.23%)
Sep 29, 2005 1.144 1.211 1.137 1.204 41,863 +0.07(+6.03%)
Sep 28, 2005 1.156 1.156 1.136 1.136 19,939 -0.03(-2.71%)
Sep 27, 2005 1.177 1.177 1.167 1.168 8,921 -0.01(-0.96%)
Sep 26, 2005 1.164 1.179 1.149 1.179 22,994 +0.03(+2.95%)
Sep 23, 2005 1.145 1.145 1.134 1.145 3,758 +0.00(+0.42%)
Sep 22, 2005 1.140 1.153 1.136 1.140 39,231 +0.00(+0.08%)
Sep 21, 2005 1.181 1.181 1.139 1.139 57,040 -0.05(-4.29%)
Sep 20, 2005 1.195 1.219 1.181 1.191 45,041 -0.03(-2.40%)
Sep 19, 2005 1.230 1.234 1.214 1.220 22,860 +0.01(+0.69%)
Sep 16, 2005 1.194 1.217 1.193 1.211 303,736 +0.03(+2.43%)
Sep 15, 2005 1.256 1.256 1.171 1.183 79,979 -0.09(-7.03%)
Sep 14, 2005 1.308 1.308 1.264 1.272 18,957 -0.04(-2.88%)
Sep 13, 2005 1.324 1.345 1.292 1.310 26,328 -0.04(-2.69%)
Sep 12, 2005 1.311 1.349 1.311 1.346 23,418 +0.04(+2.71%)
Sep 09, 2005 1.310 1.310 1.310 1.310 7,471 +0.02(+1.62%)
Sep 08, 2005 1.339 1.339 1.277 1.290 28,102 -0.03(-2.62%)
Sep 07, 2005 1.307 1.340 1.301 1.324 20,195 +0.02(+1.35%)
Sep 06, 2005 1.247 1.307 1.244 1.307 38,249 +0.04(+3.38%)
Sep 02, 2005 1.281 1.281 1.264 1.264 21,299 -0.00(-0.24%)
Sep 01, 2005 1.194 1.267 1.182 1.267 44,550 +0.08(+6.46%)
Aug 31, 2005 1.138 1.200 1.138 1.190 45,632 +0.03(+2.55%)
Aug 30, 2005 1.118 1.162 1.118 1.160 26,485 +0.01(+0.67%)
Aug 29, 2005 1.096 1.153 1.096 1.153 46,279 +0.04(+3.68%)
Aug 26, 2005 1.104 1.115 1.104 1.112 98,111 -0.00(-0.40%)
Aug 25, 2005 1.116 1.128 1.116 1.116 17,508 -0.01(-1.32%)
Aug 24, 2005 1.126 1.134 1.103 1.131 26,340 +0.01(+0.83%)
Aug 23, 2005 1.128 1.134 1.109 1.122 42,219 -0.03(-2.19%)
Aug 22, 2005 1.136 1.148 1.111 1.147 41,807 -0.01(-0.44%)
Aug 19, 2005 1.231 1.231 1.108 1.152 149,587 -0.09(-6.95%)
Aug 18, 2005 1.273 1.273 1.238 1.238 33,521 -0.04(-3.38%)
Aug 17, 2005 1.282 1.298 1.281 1.281 45,654 -0.01(-0.42%)
Aug 16, 2005 1.302 1.302 1.284 1.287 97,543 -0.00(-0.26%)
Aug 15, 2005 1.286 1.300 1.279 1.290 107,501 +0.00(+0.02%)
Aug 12, 2005 1.322 1.336 1.284 1.290 206,449 -0.04(-3.25%)
Aug 11, 2005 1.303 1.336 1.303 1.333 73,366 +0.01(+1.07%)
Aug 10, 2005 1.339 1.344 1.294 1.319 69,507 -0.01(-0.74%)
Aug 09, 2005 1.314 1.333 1.314 1.329 156,300 +0.01(+1.14%)
Aug 08, 2005 1.318 1.341 1.313 1.314 103,419 -0.02(-1.77%)
Aug 05, 2005 1.326 1.353 1.299 1.338 174,745 -0.01(-0.89%)
Aug 04, 2005 1.392 1.424 1.329 1.350 143,320 -0.08(-5.39%)
Aug 03, 2005 1.511 1.531 1.405 1.426 140,387 -0.11(-6.94%)
Aug 02, 2005 1.529 1.539 1.520 1.533 91,811 -0.02(-1.31%)
Aug 01, 2005 1.528 1.574 1.524 1.553 98,881 +0.00(+0.25%)
Jul 29, 2005 1.527 1.559 1.527 1.549 57,542 +0.00(+0.10%)
Jul 28, 2005 1.501 1.554 1.489 1.548 229,399 +0.07(+4.50%)
Jul 27, 2005 1.429 1.516 1.423 1.481 242,736 +0.05(+3.66%)
Jul 26, 2005 1.425 1.438 1.425 1.429 67,355 -0.00(-0.27%)
Jul 25, 2005 1.435 1.449 1.423 1.433 77,827 +0.01(+0.67%)
Jul 22, 2005 1.360 1.435 1.345 1.423 137,621 +0.05(+3.50%)
Jul 21, 2005 1.369 1.375 1.356 1.375 53,338 +0.01(+0.99%)
Jul 20, 2005 1.317 1.373 1.303 1.362 148,360 +0.06(+4.38%)
Jul 19, 2005 1.298 1.323 1.297 1.304 94,777 -0.01(-0.50%)
Jul 18, 2005 1.301 1.315 1.298 1.311 90,539 +0.00(+0.11%)
Jul 15, 2005 1.296 1.317 1.296 1.310 54,732 -0.00(-0.09%)
Jul 14, 2005 1.305 1.318 1.305 1.311 62,683 -0.01(-0.45%)
Jul 13, 2005 1.328 1.328 1.315 1.317 42,666 -0.00(-0.02%)
Jul 12, 2005 1.299 1.324 1.288 1.317 137,242 +0.02(+1.76%)
Jul 11, 2005 1.255 1.313 1.255 1.294 232,778 +0.04(+3.18%)
Jul 08, 2005 1.234 1.255 1.227 1.254 91,822 +0.01(+1.00%)
Jul 07, 2005 1.246 1.258 1.232 1.242 52,301 -0.02(-1.31%)
Jul 06, 2005 1.261 1.285 1.244 1.258 187,648 -0.00(-0.10%)
Jul 05, 2005 1.182 1.260 1.182 1.260 179,540 +0.08(+6.47%)
Jul 01, 2005 1.175 1.187 1.175 1.183 74,715 -0.01(-0.43%)
Jun 30, 2005 1.181 1.188 1.181 1.188 85,566 +0.00(+0.35%)
Jun 29, 2005 1.187 1.196 1.178 1.184 82,544 +0.00(+0.28%)
Jun 28, 2005 1.151 1.183 1.151 1.181 43,781 +0.04(+3.48%)
Jun 27, 2005 1.137 1.152 1.137 1.141 47,126 -0.01(-1.14%)
Jun 24, 2005 1.127 1.157 1.126 1.154 429,637 +0.03(+2.30%)
Jun 23, 2005 1.127 1.133 1.125 1.128 63,575 -0.00(-0.05%)
Jun 22, 2005 1.130 1.131 1.124 1.129 374,158 -0.00(-0.11%)
Jun 21, 2005 1.116 1.136 1.116 1.130 100,487 +0.00(+0.42%)
Jun 20, 2005 1.136 1.136 1.125 1.125 183,823 +0.00(+0.08%)
Jun 17, 2005 1.103 1.145 1.101 1.124 293,465 +0.01(+1.09%)
Jun 16, 2005 1.067 1.118 1.067 1.112 563,133 +0.04(+3.64%)
Jun 15, 2005 1.061 1.076 1.042 1.073 162,835 +0.03(+2.57%)
Jun 14, 2005 1.043 1.046 1.035 1.046 167,976 +0.00(+0.00%)
Jun 13, 2005 1.035 1.052 1.025 1.046 116,835 +0.01(+0.81%)
Jun 10, 2005 1.039 1.040 1.033 1.038 22,303 -0.00(-0.03%)
Jun 09, 2005 0.9942 1.041 0.9942 1.038 188,038 +0.03(+2.48%)
Jun 08, 2005 1.014 1.019 1.009 1.013 38,238 -0.01(-1.28%)
Jun 07, 2005 1.005 1.034 0.9990 1.026 70,322 +0.02(+2.33%)
Jun 06, 2005 0.9709 1.006 0.9655 1.003 109,118 +0.03(+3.29%)
Jun 03, 2005 0.9685 0.9804 0.9613 0.9709 176,195 -0.00(-0.15%)
Jun 02, 2005 0.9634 0.9730 0.9574 0.9724 116,277 -0.01(-0.52%)
Jun 01, 2005 0.9580 0.9804 0.9568 0.9774 251,089 +0.02(+2.19%)
May 31, 2005 0.9535 0.9565 0.9535 0.9565 21,779 +0.00(+0.03%)
May 27, 2005 0.9416 0.9562 0.9416 0.9562 32,205 +0.01(+1.56%)
May 26, 2005 0.9326 0.9416 0.9326 0.9416 23,117 +0.01(+0.64%)
May 25, 2005 0.9266 0.9392 0.9221 0.9356 51,275 -0.01(-0.64%)
May 24, 2005 0.9407 0.9431 0.9371 0.9416 56,873 +0.00(+0.16%)
May 23, 2005 0.9287 0.9401 0.9287 0.9401 15,612 +0.00(+0.29%)
May 20, 2005 0.9443 0.9443 0.9374 0.9374 10,426 -0.01(-0.60%)
May 19, 2005 0.9356 0.9478 0.9302 0.9431 56,750 +0.01(+0.80%)
May 18, 2005 0.9156 0.9356 0.9156 0.9356 45,721 +0.03(+3.03%)
May 17, 2005 0.9147 0.9185 0.9081 0.9081 27,276 -0.00(-0.07%)
May 16, 2005 0.9036 0.9168 0.9015 0.9087 55,735 +0.01(+1.67%)
May 13, 2005 0.9030 0.9081 0.8893 0.8937 46,234 -0.00(-0.37%)
May 12, 2005 0.9221 0.9230 0.8967 0.8970 57,196 -0.01(-1.38%)
May 11, 2005 0.8973 0.9096 0.8952 0.9096 9,746 -0.00(-0.52%)
May 10, 2005 0.9236 0.9236 0.9057 0.9144 22,258 -0.01(-1.02%)
May 09, 2005 0.9057 0.9266 0.9021 0.9238 91,331 +0.02(+2.00%)
May 06, 2005 0.9206 0.9206 0.8979 0.9057 67,556 -0.01(-0.66%)
May 05, 2005 0.9045 0.9117 0.9042 0.9117 30,733 +0.00(+0.00%)
May 04, 2005 0.8967 0.9117 0.8967 0.9117 56,315 +0.02(+2.18%)
May 03, 2005 0.8964 0.9057 0.8914 0.8922 27,678 +0.00(+0.27%)
May 02, 2005 0.8800 0.8931 0.8800 0.8899 22,202 +0.01(+1.40%)
Apr 29, 2005 0.8698 0.8809 0.8698 0.8776 50,472 +0.01(+0.88%)
Apr 28, 2005 0.8809 0.8866 0.8700 0.8700 39,342 -0.02(-2.50%)
Apr 27, 2005 0.8803 0.8922 0.8803 0.8922 19,593 +0.01(+1.19%)
Apr 26, 2005 0.8812 0.8881 0.8800 0.8818 36,510 -0.00(-0.34%)
Apr 25, 2005 0.8758 0.8914 0.8758 0.8848 58,423 +0.02(+1.89%)
Apr 22, 2005 0.8845 0.8845 0.8683 0.8683 57,742 -0.01(-1.43%)
Apr 21, 2005 0.8752 0.8830 0.8746 0.8809 40,524 +0.01(+1.55%)
Apr 20, 2005 0.8600 0.8779 0.8600 0.8674 76,834 -0.01(-1.06%)
Apr 19, 2005 0.8621 0.8848 0.8519 0.8767 454,349 +0.03(+3.97%)
Apr 18, 2005 0.8513 0.8567 0.8384 0.8432 90,874 -0.01(-1.05%)
Apr 15, 2005 0.8653 0.8653 0.8399 0.8522 69,206 -0.01(-1.18%)
Apr 14, 2005 0.8848 0.8848 0.8615 0.8624 83,848 -0.02(-2.47%)
Apr 13, 2005 0.9057 0.9057 0.8842 0.8842 25,481 -0.01(-1.10%)
Apr 12, 2005 0.8668 0.8940 0.8594 0.8940 52,825 +0.01(+1.25%)
Apr 11, 2005 0.8922 0.8922 0.8698 0.8830 68,783 -0.01(-1.37%)
Apr 08, 2005 0.9123 0.9123 0.8925 0.8952 36,287 -0.00(-0.50%)
Apr 07, 2005 0.9024 0.9072 0.8970 0.8997 176,741 -0.01(-0.63%)
Apr 06, 2005 0.9147 0.9194 0.8952 0.9054 92,123 -0.01(-0.66%)
Apr 05, 2005 0.9114 0.9114 0.9114 0.9114 7,605 -0.00(-0.16%)
Apr 04, 2005 0.9194 0.9323 0.9057 0.9129 20,095 -0.02(-2.18%)
Apr 01, 2005 0.9251 0.9386 0.9069 0.9332 77,068 +0.01(+0.71%)
Mar 31, 2005 0.9072 0.9266 0.9072 0.9266 179,250 +0.01(+1.01%)
Mar 30, 2005 0.8893 0.9189 0.8893 0.9174 36,108 +0.02(+2.40%)
Mar 29, 2005 0.9060 0.9060 0.8878 0.8958 66,653 -0.01(-1.15%)
Mar 28, 2005 0.8967 0.9063 0.8967 0.9063 32,283 +0.01(+1.07%)
Mar 24, 2005 0.8922 0.9057 0.8922 0.8967 32,384 -0.00(-0.50%)
Mar 23, 2005 0.8964 0.9012 0.8964 0.9012 10,036 -0.00(-0.20%)
Mar 22, 2005 0.9078 0.9144 0.8908 0.9030 33,722 -0.01(-1.40%)
Mar 21, 2005 0.9183 0.9200 0.9030 0.9159 15,924 +0.01(+1.15%)
Mar 18, 2005 0.9111 0.9129 0.9054 0.9054 290,744 -0.01(-0.62%)
Mar 17, 2005 0.8677 0.9168 0.8677 0.9111 68,258 +0.03(+3.25%)
Mar 16, 2005 0.8824 0.8824 0.8824 0.8824 24,566 -0.01(-1.04%)
Mar 15, 2005 0.9009 0.9009 0.8917 0.8917 23,987 -0.00(-0.33%)
Mar 14, 2005 0.8773 0.9009 0.8743 0.8946 99,862 +0.01(+0.98%)
Mar 11, 2005 0.8788 0.8943 0.8758 0.8860 44,506 +0.01(+0.71%)
Mar 10, 2005 0.8609 0.8857 0.8597 0.8797 30,856 +0.02(+2.37%)
Mar 09, 2005 0.8609 0.8609 0.8561 0.8594 54,152 -0.00(-0.17%)
Mar 08, 2005 0.8773 0.8773 0.8609 0.8609 62,025 -0.01(-1.40%)
Mar 07, 2005 0.8743 0.8770 0.8683 0.8731 23,028 -0.00(-0.27%)
Mar 04, 2005 0.8788 0.8788 0.8695 0.8755 22,303 +0.01(+0.90%)
Mar 03, 2005 0.8728 0.8743 0.8674 0.8677 4,460 -0.01(-0.62%)
Mar 02, 2005 0.8519 0.8818 0.8519 0.8731 35,729 -0.00(-0.10%)
Mar 01, 2005 0.8151 0.8743 0.8151 0.8740 95,067 +0.04(+4.43%)
Feb 28, 2005 0.8307 0.8426 0.8307 0.8369 44,751 -0.01(-0.88%)
Feb 25, 2005 0.8444 0.8444 0.8130 0.8444 5,787 +0.01(+1.62%)
Feb 24, 2005 0.8280 0.8310 0.8023 0.8310 93,606 +0.01(+1.31%)
Feb 23, 2005 0.8074 0.8414 0.8026 0.8202 144,781 +0.01(+0.92%)
Feb 22, 2005 0.8325 0.8325 0.7942 0.8127 106,308 -0.01(-1.09%)
Feb 18, 2005 0.8423 0.8423 0.8139 0.8217 39,833 -0.01(-1.47%)
Feb 17, 2005 0.8537 0.8600 0.8301 0.8340 177,154 -0.02(-2.79%)
Feb 16, 2005 0.8713 0.8713 0.8408 0.8579 64,969 +0.00(+0.00%)
Feb 15, 2005 0.8662 0.8776 0.8441 0.8579 31,915 -0.01(-1.20%)
Feb 14, 2005 0.8585 0.8755 0.8585 0.8683 17,151 +0.01(+0.80%)
Feb 11, 2005 0.8089 0.8662 0.8089 0.8615 148,037 +0.04(+4.61%)
Feb 10, 2005 0.8223 0.8292 0.8089 0.8235 78,696 -0.01(-0.83%)
Feb 09, 2005 0.8815 0.8815 0.8277 0.8304 101,122 -0.06(-6.34%)
Feb 08, 2005 0.8764 0.8866 0.8731 0.8866 5,564 +0.00(+0.30%)
Feb 07, 2005 0.8788 0.8908 0.8647 0.8839 49,044 +0.00(+0.24%)
Feb 04, 2005 0.8175 0.8818 0.8175 0.8818 39,064 +0.06(+6.77%)
Feb 03, 2005 0.8086 0.8259 0.7954 0.8259 29,429 +0.02(+2.14%)
Feb 02, 2005 0.8367 0.8367 0.7960 0.8086 19,392 +0.00(+0.15%)
Feb 01, 2005 0.8100 0.8199 0.8068 0.8074 32,451 -0.03(-3.05%)
Jan 31, 2005 0.8483 0.8647 0.8199 0.8328 47,583 -0.01(-0.78%)
Jan 28, 2005 0.8668 0.8839 0.8301 0.8393 39,052 -0.06(-6.28%)
Jan 27, 2005 0.8109 0.8961 0.8109 0.8955 70,924 +0.06(+6.66%)
Jan 26, 2005 0.8190 0.8396 0.8008 0.8396 29,696 +0.04(+5.01%)
Jan 25, 2005 0.8157 0.8226 0.7996 0.7996 35,673 +0.00(+0.45%)
Jan 24, 2005 0.7933 0.8029 0.7933 0.7960 21,188 -0.01(-1.22%)
Jan 21, 2005 0.8103 0.8109 0.7876 0.8059 61,556 +0.01(+0.94%)
Jan 20, 2005 0.7951 0.8178 0.7778 0.7984 114,749 -0.00(-0.22%)
Jan 19, 2005 0.8369 0.8653 0.7843 0.8002 173,998 -0.03(-4.02%)
Jan 18, 2005 0.7921 0.8337 0.7831 0.8337 53,940 +0.06(+7.77%)
Jan 14, 2005 0.7930 0.7990 0.7700 0.7736 9,556 +0.00(+0.00%)
Jan 13, 2005 0.7727 0.8023 0.7556 0.7736 239,993 -0.00(-0.61%)
Jan 12, 2005 0.7811 0.7822 0.7697 0.7784 73,968 -0.02(-2.87%)
Jan 11, 2005 0.7900 0.8032 0.7891 0.8014 54,341 -0.01(-1.79%)
Jan 10, 2005 0.8041 0.8352 0.8041 0.8160 36,543 +0.01(+1.19%)
Jan 07, 2005 0.8118 0.8220 0.7996 0.8065 319,013 -0.02(-2.32%)
Jan 06, 2005 0.7921 0.8262 0.7891 0.8256 99,360 +0.02(+2.18%)
Jan 05, 2005 0.8184 0.8361 0.7969 0.8080 73,221 -0.05(-5.85%)
Jan 04, 2005 0.9009 0.9009 0.8316 0.8582 93,640 -0.02(-2.35%)
Jan 03, 2005 0.8952 0.8973 0.8668 0.8788 136,796 -0.02(-1.84%)
Dec 31, 2004 0.8851 0.9218 0.8824 0.8952 81,406 -0.01(-0.83%)
Dec 30, 2004 0.9266 0.9266 0.9027 0.9027 33,454 -0.02(-2.58%)
Dec 29, 2004 0.9329 0.9544 0.9266 0.9266 4,460 -0.03(-2.82%)
Dec 28, 2004 0.9472 0.9535 0.9272 0.9535 15,612 +0.03(+2.80%)
Dec 27, 2004 0.9625 0.9625 0.9275 0.9275 8,921 -0.02(-1.80%)
Dec 23, 2004 0.9437 0.9445 0.9394 0.9445 17,842 +0.02(+1.83%)
Dec 22, 2004 0.9682 0.9682 0.9272 0.9275 34,569 -0.02(-2.45%)
Dec 21, 2004 1.004 1.004 0.9505 0.9508 34,569 -0.01(-1.36%)
Dec 20, 2004 0.9652 0.9864 0.9640 0.9640 79,176 -0.06(-5.81%)
Dec 17, 2004 0.9598 1.023 0.9586 1.023 59,103 +0.05(+5.03%)
Dec 16, 2004 0.9975 1.020 0.9741 0.9745 86,982 -0.02(-2.39%)
Dec 15, 2004 0.9894 1.030 0.9894 0.9984 88,097 +0.00(+0.09%)
Dec 14, 2004 0.9864 1.007 0.9778 0.9975 104,825 +0.02(+1.77%)
Dec 13, 2004 0.9386 0.9801 0.9386 0.9801 317,820 +0.06(+6.50%)
Dec 10, 2004 0.9347 0.9646 0.9021 0.9203 73,600 +0.01(+0.65%)
Dec 09, 2004 0.9132 0.9365 0.9009 0.9144 20,072 -0.03(-2.89%)
Dec 08, 2004 0.8952 0.9864 0.8872 0.9416 234,183 +0.07(+8.62%)
Dec 07, 2004 0.9087 0.9308 0.8668 0.8668 102,594 -0.03(-3.33%)
Dec 06, 2004 0.9153 0.9153 0.8967 0.8967 16,727 -0.03(-3.26%)
Dec 03, 2004 0.9583 0.9703 0.9269 0.9269 64,679 -0.06(-5.66%)
Dec 02, 2004 0.9562 0.9957 0.9562 0.9825 98,134 +0.00(+0.37%)
Dec 01, 2004 0.9212 1.037 0.8931 0.9789 480,634 +0.10(+10.75%)
Nov 30, 2004 0.8964 0.8964 0.8531 0.8839 63,564 -0.00(-0.27%)
Nov 29, 2004 0.8967 0.9356 0.8561 0.8863 189,577 +0.01(+0.75%)
Nov 26, 2004 0.8668 0.8848 0.8668 0.8797 12,266 +0.02(+1.87%)
Nov 24, 2004 0.8265 0.8636 0.8265 0.8636 55,758 +0.03(+3.36%)
Nov 23, 2004 0.8235 0.8417 0.8103 0.8355 60,218 +0.03(+4.37%)
Nov 22, 2004 0.7921 0.8053 0.7921 0.8005 107,055 +0.00(+0.45%)
Nov 19, 2004 0.8011 0.8071 0.7927 0.7969 24,533 -0.02(-2.34%)
Nov 18, 2004 0.8316 0.8352 0.8160 0.8160 10,036 -0.03(-4.11%)
Nov 17, 2004 0.8656 0.8701 0.8441 0.8510 27,879 +0.01(+0.99%)
Nov 16, 2004 0.8958 0.8958 0.8420 0.8426 49,067 -0.04(-4.12%)
Nov 15, 2004 0.8668 0.8788 0.8319 0.8788 20,072 +0.01(+1.55%)
Nov 12, 2004 0.8247 0.8653 0.8247 0.8653 37,915 +0.02(+2.55%)
Nov 11, 2004 0.8253 0.8438 0.8250 0.8438 52,412 +0.01(+1.51%)
Nov 10, 2004 0.8130 0.8313 0.7879 0.8313 49,067 +0.01(+1.46%)
Nov 09, 2004 0.7909 0.8516 0.7909 0.8193 22,303 -0.03(-2.97%)
Nov 08, 2004 0.8438 0.8444 0.8438 0.8444 4,460 +0.01(+0.78%)
Nov 05, 2004 0.8369 0.8444 0.7951 0.8378 20,072 +0.00(+0.18%)
Nov 04, 2004 0.7715 0.8369 0.7715 0.8364 11,151 +0.04(+5.58%)
Nov 03, 2004 0.7809 0.8059 0.7658 0.7921 22,303 +0.02(+2.44%)
Nov 02, 2004 0.8086 0.8086 0.7733 0.7733 18,957 -0.01(-1.56%)
Nov 01, 2004 0.7778 0.7855 0.7772 0.7855 22,303 -0.01(-1.35%)
Oct 29, 2004 0.8369 0.8369 0.7772 0.7963 17,842 -0.02(-2.56%)
Oct 28, 2004 0.8226 0.8337 0.8074 0.8172 14,497 -0.01(-1.19%)
Oct 27, 2004 0.8056 0.8289 0.7915 0.8271 37,915 +0.04(+4.53%)
Oct 26, 2004 0.7485 0.7918 0.7455 0.7912 49,067 +0.01(+1.03%)
Oct 25, 2004 0.7636 0.7834 0.7431 0.7831 28,994 +0.03(+4.30%)
Oct 22, 2004 0.7888 0.7888 0.7509 0.7509 49,067 -0.02(-2.26%)
Oct 21, 2004 0.7679 0.7682 0.7455 0.7682 10,036 +0.01(+1.06%)
Oct 20, 2004 0.7613 0.7613 0.7353 0.7601 35,685 +0.00(+0.32%)
Oct 19, 2004 0.7435 0.7619 0.7308 0.7577 4,460 +0.01(+1.60%)
Oct 18, 2004 0.7455 0.7458 0.7455 0.7458 5,575 +0.00(+0.20%)
Oct 15, 2004 0.7180 0.7446 0.7180 0.7443 27,879 +0.03(+3.66%)
Oct 14, 2004 0.7320 0.7320 0.7171 0.7180 20,072 -0.00(-0.54%)
Oct 13, 2004 0.7325 0.7452 0.7210 0.7219 23,418 -0.01(-1.83%)
Oct 12, 2004 0.7455 0.7455 0.7219 0.7353 23,418 -0.01(-1.20%)
Oct 11, 2004 0.7338 0.7443 0.7338 0.7443 3,345 +0.01(+0.85%)
Oct 08, 2004 0.7583 0.7583 0.7222 0.7380 89,212 -0.03(-3.71%)
Oct 07, 2004 0.7700 0.7715 0.7664 0.7664 11,151 -0.01(-1.84%)
Oct 06, 2004 0.7757 0.7831 0.7727 0.7808 10,036 +0.01(+0.85%)
Oct 05, 2004 0.7706 0.7846 0.7706 0.7742 10,036 +0.02(+2.17%)
Oct 04, 2004 0.7754 0.7918 0.7548 0.7577 36,800 -0.01(-1.40%)
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.