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

Shenandoah Telecom (NQ: SHEN )

17.83 -0.02 (-0.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2010 4.885 4.959 4.751 4.784 242,957 -0.17(-3.48%)
Nov 29, 2010 4.883 4.970 4.855 4.957 66,629 +0.04(+0.72%)
Nov 26, 2010 4.926 4.962 4.916 4.921 20,545 -0.05(-0.99%)
Nov 24, 2010 4.976 4.970 4.970 4.970 120,789 +0.06(+1.28%)
Nov 23, 2010 4.959 4.959 4.872 4.907 50,917 -0.12(-2.39%)
Nov 22, 2010 5.028 5.030 4.910 5.028 44,508 -0.04(-0.86%)
Nov 19, 2010 5.033 5.077 4.940 5.071 114,962 +0.04(+0.76%)
Nov 18, 2010 4.916 5.036 4.869 5.033 119,608 +0.19(+3.90%)
Nov 17, 2010 4.929 4.995 4.801 4.844 157,259 -0.08(-1.56%)
Nov 16, 2010 5.074 5.096 4.885 4.921 161,466 -0.18(-3.59%)
Nov 15, 2010 5.170 5.192 5.104 5.104 64,483 -0.04(-0.69%)
Nov 12, 2010 5.167 5.189 5.110 5.140 79,388 -0.08(-1.47%)
Nov 11, 2010 5.211 5.249 5.178 5.216 41,715 -0.05(-1.04%)
Nov 10, 2010 5.214 5.277 5.181 5.271 169,736 +0.08(+1.58%)
Nov 09, 2010 5.334 5.350 5.173 5.189 95,100 -0.15(-2.87%)
Nov 08, 2010 5.405 5.433 5.320 5.342 85,284 -0.11(-1.96%)
Nov 05, 2010 5.397 5.449 5.309 5.449 114,432 +0.08(+1.48%)
Nov 04, 2010 5.313 5.370 5.300 5.370 281,715 +0.10(+1.94%)
Nov 03, 2010 5.171 5.267 5.154 5.267 78,681 +0.10(+2.03%)
Nov 02, 2010 4.904 5.165 4.904 5.162 242,588 +0.33(+6.85%)
Nov 01, 2010 4.885 4.937 4.805 4.832 86,826 -0.08(-1.59%)
Oct 29, 2010 4.869 4.966 4.869 4.910 74,897 +0.02(+0.50%)
Oct 28, 2010 4.893 4.904 4.807 4.885 70,730 +0.05(+1.00%)
Oct 27, 2010 5.041 5.122 4.772 4.837 146,342 -0.25(-4.97%)
Oct 25, 2010 5.082 5.208 5.041 5.090 89,123 +0.01(+0.26%)
Oct 22, 2010 5.060 5.119 5.047 5.076 49,795 +0.06(+1.13%)
Oct 21, 2010 5.184 5.184 4.937 5.020 91,469 -0.13(-2.51%)
Oct 20, 2010 5.090 5.192 5.071 5.149 49,791 +0.11(+2.24%)
Oct 19, 2010 5.152 5.273 4.996 5.036 137,127 -0.21(-4.05%)
Oct 18, 2010 5.171 5.249 5.122 5.249 84,763 +0.08(+1.46%)
Oct 15, 2010 5.200 5.214 5.082 5.173 226,377 +0.05(+0.95%)
Oct 14, 2010 5.111 5.146 4.947 5.125 104,717 +0.03(+0.53%)
Oct 13, 2010 4.893 5.109 4.856 5.098 132,577 +0.22(+4.41%)
Oct 12, 2010 5.017 5.017 4.858 4.883 63,456 -0.16(-3.25%)
Oct 11, 2010 4.982 5.093 4.982 5.047 99,152 -0.03(-0.69%)
Oct 08, 2010 4.891 5.111 4.834 5.082 107,549 +0.11(+2.27%)
Oct 07, 2010 5.025 5.025 4.950 4.969 89,822 -0.02(-0.43%)
Oct 06, 2010 4.977 5.017 4.974 4.990 130,860 +0.01(+0.22%)
Oct 05, 2010 4.939 4.996 4.875 4.980 176,972 +0.11(+2.27%)
Oct 04, 2010 4.971 5.012 4.807 4.869 120,299 -0.10(-2.11%)
Oct 01, 2010 4.942 5.004 4.807 4.974 91,450 +0.09(+1.76%)
Sep 30, 2010 4.950 4.950 4.850 4.888 162,003 -0.01(-0.11%)
Sep 29, 2010 4.867 4.904 4.832 4.893 96,498 -0.00(-0.05%)
Sep 28, 2010 4.783 4.904 4.667 4.896 88,283 +0.14(+2.88%)
Sep 27, 2010 4.829 4.829 4.721 4.759 34,320 -0.07(-1.50%)
Sep 24, 2010 4.657 4.840 4.657 4.832 177,128 +0.24(+5.34%)
Sep 23, 2010 4.754 4.805 4.576 4.587 115,203 -0.21(-4.43%)
Sep 22, 2010 4.902 4.937 4.770 4.799 94,357 -0.13(-2.73%)
Sep 21, 2010 5.017 5.017 4.778 4.934 114,764 -0.10(-2.03%)
Sep 20, 2010 4.872 5.098 4.840 5.036 333,800 +0.16(+3.25%)
Sep 17, 2010 4.772 4.920 4.700 4.877 356,609 -0.04(-0.87%)
Sep 15, 2010 4.805 4.947 4.780 4.920 64,872 +0.08(+1.72%)
Sep 14, 2010 4.880 4.880 4.786 4.837 120,500 -0.04(-0.88%)
Sep 13, 2010 4.869 4.963 4.813 4.880 252,550 +0.05(+1.06%)
Sep 10, 2010 4.864 4.885 4.783 4.829 58,308 -0.03(-0.72%)
Sep 09, 2010 4.953 4.953 4.775 4.864 96,862 -0.01(-0.22%)
Sep 08, 2010 4.864 4.934 4.824 4.875 63,909 +0.04(+0.78%)
Sep 07, 2010 4.963 5.015 4.818 4.837 141,930 -0.13(-2.65%)
Sep 03, 2010 4.759 5.001 4.716 4.969 179,949 +0.12(+2.50%)
Sep 02, 2010 4.770 4.848 4.737 4.848 149,669 +0.03(+0.67%)
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.