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

Shenandoah Telecom (NQ: SHEN )

17.87 +0.02 (+0.11%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 21, 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 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%)
Oct 01, 2004 0.7473 0.7855 0.7473 0.7685 22,303 +0.00(+0.39%)
Sep 30, 2004 0.7350 0.7655 0.7335 0.7655 16,727 +0.02(+2.69%)
Sep 29, 2004 0.7317 0.7592 0.7317 0.7455 17,842 -0.01(-0.87%)
Sep 28, 2004 0.7174 0.7521 0.7174 0.7521 15,612 +0.03(+4.88%)
Sep 27, 2004 0.7480 0.7480 0.7132 0.7171 118,206 -0.03(-4.57%)
Sep 24, 2004 0.7515 0.7515 0.7515 0.7515 2,230 +0.01(+0.84%)
Sep 23, 2004 0.7802 0.7802 0.7431 0.7452 68,024 -0.04(-5.03%)
Sep 22, 2004 0.7586 0.7846 0.7278 0.7846 39,030 +0.00(+0.57%)
Sep 21, 2004 0.7698 0.7888 0.7698 0.7802 12,266 +0.00(+0.38%)
Sep 20, 2004 0.7778 0.7918 0.7754 0.7772 20,072 -0.01(-1.74%)
Sep 17, 2004 0.7942 0.7981 0.7533 0.7909 130,473 -0.00(-0.11%)
Sep 16, 2004 0.7760 0.7918 0.7760 0.7918 7,806 +0.02(+2.24%)
Sep 15, 2004 0.7622 0.7745 0.7398 0.7745 32,339 +0.03(+3.64%)
Sep 14, 2004 0.7189 0.7727 0.7189 0.7473 32,339 +0.01(+2.00%)
Sep 13, 2004 0.7114 0.7326 0.7114 0.7326 15,612 -0.00(-0.41%)
Sep 10, 2004 0.7126 0.7362 0.7111 0.7356 21,054 +0.02(+2.12%)
Sep 09, 2004 0.7204 0.7362 0.7123 0.7204 35,685 +0.01(+1.26%)
Sep 08, 2004 0.7231 0.7323 0.7114 0.7114 36,800 -0.02(-2.86%)
Sep 07, 2004 0.7398 0.7413 0.7177 0.7323 19,983 +0.01(+1.45%)
Sep 03, 2004 0.7473 0.7503 0.7183 0.7219 31,224 -0.01(-1.39%)
Sep 02, 2004 0.7281 0.7320 0.7108 0.7320 21,188 +0.02(+2.81%)
Sep 01, 2004 0.7099 0.7613 0.7099 0.7120 78,061 +0.01(+1.19%)
Aug 31, 2004 0.7037 0.7037 0.7037 0.7037 2,230 -0.02(-2.12%)
Aug 30, 2004 0.7117 0.7189 0.7024 0.7189 35,685 +0.01(+1.01%)
Aug 27, 2004 0.7174 0.7177 0.7117 0.7117 35,685 -0.00(-0.38%)
Aug 26, 2004 0.7144 0.7314 0.7144 0.7144 46,836 +0.00(+0.17%)
Aug 25, 2004 0.7132 0.7132 0.7132 0.7132 5,575 -0.02(-2.57%)
Aug 24, 2004 0.7362 0.7362 0.7320 0.7320 3,345 +0.02(+3.03%)
Aug 23, 2004 0.7398 0.7398 0.7105 0.7105 14,497 -0.02(-2.98%)
Aug 20, 2004 0.7228 0.7323 0.6920 0.7323 18,132 +0.03(+4.48%)
Aug 19, 2004 0.7120 0.7120 0.6905 0.7009 61,333 -0.01(-1.80%)
Aug 18, 2004 0.7020 0.7353 0.7020 0.7138 23,418 +0.00(+0.54%)
Aug 17, 2004 0.7407 0.7407 0.7099 0.7099 8,921 +0.01(+1.63%)
Aug 16, 2004 0.7036 0.7036 0.6974 0.6986 14,497 +0.00(+0.52%)
Aug 13, 2004 0.6950 0.6950 0.6950 0.6950 3,345 +0.00(+0.04%)
Aug 12, 2004 0.6899 0.7003 0.6881 0.6947 45,721 -0.05(-6.10%)
Aug 11, 2004 0.7139 0.7398 0.6893 0.7398 14,497 +0.01(+1.56%)
Aug 10, 2004 0.7003 0.7284 0.6893 0.7284 28,994 +0.04(+5.96%)
Aug 09, 2004 0.7144 0.7147 0.6875 0.6875 28,904 +0.00(+0.00%)
Aug 06, 2004 0.6815 0.7039 0.6785 0.6875 88,097 +0.00(+0.44%)
Aug 05, 2004 0.6995 0.6995 0.6833 0.6845 66,909 -0.01(-1.29%)
Aug 04, 2004 0.6965 0.7063 0.6905 0.6935 39,030 +0.01(+1.09%)
Aug 03, 2004 0.6965 0.6995 0.6830 0.6860 118,307 -0.01(-1.08%)
Aug 02, 2004 0.6944 0.6991 0.6815 0.6935 28,994 -0.00(-0.04%)
Jul 30, 2004 0.7138 0.7138 0.6872 0.6938 40,145 +0.00(+0.22%)
Jul 29, 2004 0.6993 0.7018 0.6887 0.6923 12,266 +0.00(+0.00%)
Jul 28, 2004 0.6935 0.6941 0.6818 0.6923 46,836 -0.00(-0.47%)
Jul 27, 2004 0.6803 0.7045 0.6800 0.6956 18,957 -0.01(-1.94%)
Jul 26, 2004 0.6878 0.7093 0.6800 0.7093 33,454 +0.02(+3.17%)
Jul 23, 2004 0.6965 0.6965 0.6875 0.6875 27,879 -0.01(-1.50%)
Jul 22, 2004 0.7174 0.7174 0.6968 0.6980 12,266 -0.00(-0.43%)
Jul 21, 2004 0.7021 0.7084 0.6968 0.7009 82,521 -0.02(-3.14%)
Jul 20, 2004 0.7084 0.7237 0.7021 0.7237 124,897 +0.02(+2.58%)
Jul 19, 2004 0.7024 0.7087 0.6965 0.7054 63,564 +0.01(+1.94%)
Jul 16, 2004 0.7084 0.7096 0.6884 0.6920 83,637 +0.00(+0.56%)
Jul 15, 2004 0.7084 0.7200 0.6881 0.6881 17,842 -0.01(-2.04%)
Jul 14, 2004 0.7036 0.7174 0.7024 0.7024 32,339 -0.02(-2.16%)
Jul 13, 2004 0.7171 0.7222 0.7021 0.7180 41,260 +0.02(+2.52%)
Jul 12, 2004 0.6929 0.7138 0.6896 0.7003 70,255 -0.01(-1.14%)
Jul 09, 2004 0.7204 0.7473 0.7027 0.7084 73,600 +0.02(+2.29%)
Jul 08, 2004 0.7543 0.7543 0.6920 0.6926 122,667 -0.03(-4.02%)
Jul 07, 2004 0.7320 0.7320 0.7213 0.7216 21,188 -0.01(-1.51%)
Jul 06, 2004 0.7544 0.7658 0.7267 0.7326 130,473 -0.08(-10.12%)
Jul 02, 2004 0.7622 0.8151 0.7622 0.8151 33,454 +0.03(+3.69%)
Jul 01, 2004 0.7909 0.7945 0.7796 0.7861 54,642 -0.01(-1.61%)
Jun 30, 2004 0.8352 0.8352 0.7858 0.7990 40,145 +0.01(+1.83%)
Jun 29, 2004 0.7727 0.8516 0.7727 0.7846 147,201 -0.01(-0.91%)
Jun 28, 2004 0.7831 0.8274 0.7688 0.7918 149,431 +0.01(+1.88%)
Jun 25, 2004 0.7407 0.8963 0.7225 0.7772 1,265,706 +0.02(+2.85%)
Jun 24, 2004 0.7548 0.7676 0.7392 0.7556 55,758 +0.01(+1.32%)
Jun 23, 2004 0.7323 0.7709 0.7204 0.7458 60,218 +0.01(+2.05%)
Jun 22, 2004 0.7078 0.7308 0.6908 0.7308 99,249 +0.01(+1.45%)
Jun 21, 2004 0.6938 0.7284 0.6785 0.7204 78,061 +0.01(+1.82%)
Jun 18, 2004 0.7652 0.7685 0.7075 0.7075 177,310 -0.07(-9.35%)
Jun 17, 2004 0.7763 0.7814 0.7637 0.7805 62,448 +0.02(+2.15%)
Jun 16, 2004 0.7368 0.7661 0.7368 0.7640 39,030 +0.03(+3.69%)
Jun 15, 2004 0.6731 0.7368 0.6731 0.7368 61,333 +0.06(+9.56%)
Jun 14, 2004 0.6848 0.7036 0.6725 0.6725 134,934 -0.05(-6.52%)
Jun 10, 2004 0.7012 0.7210 0.7012 0.7195 117,091 +0.00(+0.29%)
Jun 09, 2004 0.7324 0.7536 0.7174 0.7174 44,606 -0.02(-2.08%)
Jun 08, 2004 0.7281 0.7395 0.7225 0.7326 18,957 +0.00(+0.08%)
Jun 07, 2004 0.7039 0.7320 0.6875 0.7320 74,715 +0.04(+5.79%)
Jun 04, 2004 0.6905 0.7060 0.6899 0.6920 24,533 +0.00(+0.39%)
Jun 03, 2004 0.7099 0.7135 0.6893 0.6893 30,109 -0.00(-0.43%)
Jun 02, 2004 0.7024 0.7159 0.6890 0.6923 13,381 +0.01(+2.03%)
Jun 01, 2004 0.7189 0.7237 0.6761 0.6785 42,376 -0.03(-3.81%)
May 28, 2004 0.7099 0.7174 0.7024 0.7054 26,763 -0.01(-1.83%)
May 27, 2004 0.7099 0.7293 0.7042 0.7186 57,988 +0.00(+0.46%)
May 26, 2004 0.6842 0.7153 0.6842 0.7153 42,376 +0.00(+0.25%)
May 25, 2004 0.7404 0.7404 0.6875 0.7135 90,327 +0.00(+0.29%)
May 24, 2004 0.6785 0.7243 0.6785 0.7114 78,061 +0.01(+0.85%)
May 21, 2004 0.6938 0.7054 0.6791 0.7054 91,443 +0.01(+1.68%)
May 20, 2004 0.7204 0.7323 0.6815 0.6938 108,170 -0.02(-2.89%)
May 19, 2004 0.7745 0.7757 0.7144 0.7144 91,443 -0.02(-2.69%)
May 18, 2004 0.7620 0.7620 0.7341 0.7341 33,454 -0.01(-1.68%)
May 17, 2004 0.7485 0.7697 0.7135 0.7467 63,564 -0.01(-1.54%)
May 14, 2004 0.7703 0.7721 0.7473 0.7583 20,072 -0.01(-1.28%)
May 13, 2004 0.8011 0.8011 0.7562 0.7682 22,303 -0.01(-1.31%)
May 12, 2004 0.7622 0.7912 0.7368 0.7784 47,951 +0.01(+1.13%)
May 11, 2004 0.7799 0.7918 0.7548 0.7697 30,109 +0.02(+2.75%)
May 10, 2004 0.7710 0.7769 0.7473 0.7491 45,721 -0.02(-2.26%)
May 07, 2004 0.8175 0.8175 0.7664 0.7664 76,946 -0.04(-5.04%)
May 06, 2004 0.8507 0.8507 0.7814 0.8071 101,479 -0.02(-1.93%)
May 05, 2004 0.7921 0.8704 0.7918 0.8229 72,485 -0.02(-2.06%)
May 04, 2004 0.8071 0.8650 0.8062 0.8402 14,497 +0.00(+0.46%)
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.