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

Shenandoah Telecom (NQ: SHEN )

17.78 -0.07 (-0.39%)
Streaming Delayed Price Updated: 1:32 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 (%)
Oct 31, 2011 3.756 3.800 3.635 3.709 215,279 -0.13(-3.42%)
Oct 28, 2011 3.909 3.975 3.827 3.841 221,293 -0.09(-2.30%)
Oct 27, 2011 3.592 3.966 3.490 3.931 467,584 +0.51(+14.78%)
Oct 26, 2011 3.239 3.471 3.140 3.425 231,328 +0.27(+8.59%)
Oct 25, 2011 3.417 3.417 3.138 3.154 255,953 -0.30(-8.71%)
Oct 24, 2011 3.400 3.540 3.381 3.455 270,850 +0.06(+1.69%)
Oct 21, 2011 3.307 3.397 3.239 3.397 221,358 +0.18(+5.43%)
Oct 20, 2011 3.261 3.261 3.050 3.222 146,171 -0.02(-0.76%)
Oct 19, 2011 3.354 3.433 3.222 3.247 143,305 -0.11(-3.18%)
Oct 18, 2011 3.228 3.389 3.124 3.354 230,743 +0.16(+5.15%)
Oct 17, 2011 3.411 3.433 3.168 3.189 301,668 -0.28(-7.97%)
Oct 14, 2011 3.460 3.499 3.359 3.466 195,421 +0.03(+0.88%)
Oct 13, 2011 3.411 3.452 3.255 3.436 185,558 +0.00(+0.00%)
Oct 12, 2011 3.189 3.477 3.154 3.436 212,855 +0.29(+9.31%)
Oct 11, 2011 3.023 3.162 3.009 3.143 212,362 +0.07(+2.32%)
Oct 10, 2011 2.949 3.077 2.886 3.072 249,555 +0.21(+7.36%)
Oct 07, 2011 3.086 3.086 2.828 2.861 261,151 -0.23(-7.35%)
Oct 06, 2011 3.140 3.244 2.998 3.088 311,319 -0.08(-2.42%)
Oct 05, 2011 3.244 3.332 3.102 3.165 212,066 -0.07(-2.28%)
Oct 04, 2011 2.845 3.411 2.831 3.239 401,089 +0.38(+13.19%)
Oct 03, 2011 3.017 3.192 2.859 2.861 358,679 -0.19(-6.10%)
Sep 30, 2011 2.976 3.146 2.946 3.047 232,607 -0.00(-0.09%)
Sep 29, 2011 2.995 3.064 2.946 3.050 139,660 +0.16(+5.69%)
Sep 28, 2011 3.102 3.102 2.883 2.886 236,705 -0.24(-7.54%)
Sep 27, 2011 3.165 3.214 2.971 3.121 311,918 +0.05(+1.51%)
Sep 26, 2011 3.124 3.138 3.001 3.075 213,290 -0.02(-0.71%)
Sep 23, 2011 2.946 3.189 2.946 3.096 221,538 +0.16(+5.30%)
Sep 22, 2011 2.908 3.069 2.878 2.941 405,897 -0.11(-3.59%)
Sep 21, 2011 3.222 3.304 3.020 3.050 166,899 -0.16(-5.11%)
Sep 20, 2011 3.343 3.384 3.206 3.214 134,001 -0.10(-3.05%)
Sep 19, 2011 3.367 3.438 3.285 3.315 132,751 -0.16(-4.49%)
Sep 16, 2011 3.430 3.515 3.367 3.471 766,408 +0.07(+2.01%)
Sep 15, 2011 3.324 3.403 3.285 3.403 124,591 +0.09(+2.64%)
Sep 14, 2011 3.280 3.378 3.148 3.315 240,847 +0.09(+2.89%)
Sep 13, 2011 3.165 3.332 3.110 3.222 496,139 +0.08(+2.70%)
Sep 12, 2011 3.116 3.282 3.072 3.138 263,016 -0.05(-1.71%)
Sep 09, 2011 3.348 3.414 3.132 3.192 225,248 -0.21(-6.04%)
Sep 08, 2011 3.518 3.583 3.386 3.397 147,103 -0.15(-4.24%)
Sep 07, 2011 3.469 3.581 3.436 3.548 195,147 +0.16(+4.68%)
Sep 06, 2011 3.354 3.444 3.310 3.389 193,977 -0.13(-3.73%)
Sep 02, 2011 3.682 3.756 3.493 3.520 241,809 -0.27(-7.01%)
Sep 01, 2011 3.748 4.076 3.748 3.786 288,588 +0.03(+0.80%)
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%)
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.