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 (%)
Aug 31, 2011 3.709 3.769 3.638 3.756 423,704 +0.08(+2.16%)
Aug 30, 2011 3.737 3.737 3.616 3.676 103,640 -0.09(-2.47%)
Aug 29, 2011 3.613 3.772 3.605 3.769 120,698 +0.21(+5.76%)
Aug 26, 2011 3.556 3.638 3.493 3.564 132,754 -0.01(-0.23%)
Aug 25, 2011 3.903 3.903 3.559 3.572 171,505 -0.28(-7.38%)
Aug 24, 2011 3.737 3.928 3.578 3.857 114,750 +0.10(+2.62%)
Aug 23, 2011 3.397 3.772 3.397 3.758 241,260 +0.34(+10.01%)
Aug 22, 2011 3.540 3.540 3.362 3.417 126,060 +0.01(+0.16%)
Aug 19, 2011 3.422 3.526 3.406 3.411 310,665 -0.08(-2.27%)
Aug 18, 2011 3.611 3.655 3.444 3.490 321,087 -0.27(-7.06%)
Aug 17, 2011 3.742 3.824 3.693 3.756 101,114 +0.04(+1.10%)
Aug 16, 2011 3.783 3.808 3.679 3.715 175,493 -0.13(-3.35%)
Aug 15, 2011 3.723 3.851 3.698 3.843 109,328 +0.16(+4.46%)
Aug 12, 2011 3.821 3.843 3.581 3.679 151,534 -0.11(-3.03%)
Aug 11, 2011 3.589 3.887 3.575 3.794 293,340 +0.22(+6.28%)
Aug 10, 2011 3.813 3.977 3.556 3.570 334,500 -0.43(-10.68%)
Aug 09, 2011 3.704 4.374 3.356 3.996 373,916 +0.27(+7.11%)
Aug 08, 2011 3.944 4.130 3.693 3.731 320,857 -0.37(-9.13%)
Aug 05, 2011 4.218 4.259 3.966 4.106 174,949 -0.02(-0.53%)
Aug 04, 2011 4.196 4.379 4.125 4.128 239,889 -0.13(-3.08%)
Aug 03, 2011 4.057 4.273 3.994 4.259 135,397 +0.22(+5.49%)
Aug 02, 2011 4.218 4.251 4.016 4.037 231,284 -0.21(-4.84%)
Aug 01, 2011 4.407 4.407 4.213 4.243 232,848 -0.10(-2.21%)
Jul 29, 2011 4.341 4.377 4.308 4.338 133,694 -0.04(-0.88%)
Jul 28, 2011 4.352 4.434 4.352 4.377 135,704 +0.02(+0.57%)
Jul 27, 2011 4.472 4.492 4.338 4.352 293,380 -0.14(-3.16%)
Jul 26, 2011 4.552 4.615 4.475 4.494 188,504 -0.04(-0.84%)
Jul 25, 2011 4.604 4.721 4.527 4.533 115,547 -0.16(-3.38%)
Jul 22, 2011 4.689 4.779 4.655 4.691 64,969 -0.09(-1.83%)
Jul 21, 2011 4.620 4.787 4.524 4.779 284,775 +0.18(+3.93%)
Jul 20, 2011 4.631 4.631 4.513 4.598 39,949 -0.03(-0.59%)
Jul 19, 2011 4.568 4.645 4.470 4.626 156,919 +0.11(+2.36%)
Jul 18, 2011 4.626 4.642 4.497 4.519 112,999 -0.11(-2.36%)
Jul 15, 2011 4.617 4.661 4.554 4.628 162,527 +0.03(+0.59%)
Jul 14, 2011 4.694 4.697 4.522 4.601 291,128 -0.09(-1.87%)
Jul 13, 2011 4.689 4.738 4.563 4.689 222,046 +0.06(+1.24%)
Jul 12, 2011 4.650 4.751 4.617 4.631 125,742 -0.04(-0.82%)
Jul 11, 2011 4.664 4.702 4.612 4.669 143,645 -0.09(-1.95%)
Jul 08, 2011 4.746 4.787 4.683 4.762 71,517 -0.08(-1.58%)
Jul 07, 2011 4.735 4.905 4.664 4.839 129,932 +0.16(+3.45%)
Jul 06, 2011 4.609 4.699 4.609 4.678 98,087 +0.05(+1.06%)
Jul 05, 2011 4.661 4.661 4.557 4.628 117,250 -0.03(-0.59%)
Jul 01, 2011 4.658 4.719 4.576 4.656 138,984 +0.00(+0.00%)
Jun 30, 2011 4.590 4.672 4.530 4.656 116,541 +0.10(+2.22%)
Jun 29, 2011 4.647 4.647 4.505 4.554 83,003 -0.08(-1.71%)
Jun 28, 2011 4.617 4.645 4.543 4.634 214,837 +0.03(+0.71%)
Jun 27, 2011 4.604 4.617 4.560 4.601 135,774 +0.00(+0.06%)
Jun 24, 2011 4.719 4.751 4.582 4.598 426,493 -0.11(-2.32%)
Jun 23, 2011 4.631 4.735 4.590 4.708 164,084 -0.01(-0.17%)
Jun 22, 2011 4.820 4.861 4.716 4.716 95,970 -0.16(-3.31%)
Jun 21, 2011 4.924 4.937 4.776 4.877 201,146 +0.01(+0.11%)
Jun 20, 2011 4.866 4.899 4.801 4.872 115,813 -0.02(-0.34%)
Jun 17, 2011 4.864 4.921 4.749 4.888 829,038 +0.07(+1.36%)
Jun 16, 2011 4.475 4.842 4.464 4.823 185,711 +0.35(+7.89%)
Jun 15, 2011 4.516 4.620 4.445 4.470 99,216 -0.13(-2.74%)
Jun 14, 2011 4.483 4.596 4.420 4.596 117,045 +0.18(+4.15%)
Jun 13, 2011 4.481 4.544 4.410 4.412 134,915 -0.04(-0.80%)
Jun 10, 2011 4.511 4.511 4.429 4.448 106,356 -0.10(-2.28%)
Jun 09, 2011 4.519 4.598 4.472 4.552 50,317 +0.08(+1.77%)
Jun 08, 2011 4.481 4.579 4.461 4.472 97,235 -0.05(-1.03%)
Jun 07, 2011 4.519 4.615 4.461 4.519 44,954 +0.07(+1.60%)
Jun 06, 2011 4.549 4.574 4.445 4.448 149,494 -0.05(-1.03%)
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.