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

Shenandoah Telecom (NQ: SHEN )

17.79 -0.06 (-0.34%)
Streaming Delayed Price Updated: 3:17 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, 2012 4.737 4.770 4.336 4.411 231,016 -0.31(-6.54%)
Oct 26, 2012 4.563 4.720 4.720 4.720 389,855 +0.17(+3.70%)
Oct 25, 2012 4.532 4.554 4.465 4.552 209,242 +0.08(+1.69%)
Oct 24, 2012 4.540 4.540 4.459 4.476 118,221 -0.03(-0.62%)
Oct 23, 2012 4.596 4.672 4.439 4.504 357,908 -0.11(-2.37%)
Oct 19, 2012 4.838 4.838 4.563 4.613 291,875 -0.28(-5.68%)
Oct 18, 2012 5.236 5.236 4.832 4.891 379,261 -0.36(-6.84%)
Oct 17, 2012 5.234 5.329 5.214 5.250 139,492 +0.04(+0.75%)
Oct 16, 2012 5.144 5.242 5.110 5.211 145,729 +0.12(+2.31%)
Oct 15, 2012 5.068 5.138 4.970 5.093 155,575 +0.04(+0.78%)
Oct 12, 2012 5.071 5.127 4.992 5.054 91,794 -0.02(-0.39%)
Oct 11, 2012 5.172 5.175 5.043 5.074 123,955 -0.04(-0.77%)
Oct 10, 2012 4.933 5.138 4.914 5.113 216,213 +0.19(+3.94%)
Oct 09, 2012 5.124 5.163 4.911 4.919 175,780 -0.21(-4.16%)
Oct 08, 2012 5.138 5.219 5.116 5.132 116,236 -0.03(-0.49%)
Oct 05, 2012 5.015 5.208 5.015 5.158 230,178 +0.15(+3.08%)
Oct 04, 2012 5.045 5.051 4.916 5.003 135,811 -0.03(-0.67%)
Oct 03, 2012 5.093 5.158 4.989 5.037 107,188 -0.06(-1.16%)
Oct 02, 2012 5.163 5.189 5.037 5.096 205,347 -0.02(-0.44%)
Oct 01, 2012 4.958 5.191 4.894 5.118 312,661 +0.18(+3.64%)
Sep 28, 2012 5.071 5.107 4.939 4.939 178,442 -0.17(-3.30%)
Sep 27, 2012 5.113 5.135 5.051 5.107 357,252 +0.05(+0.94%)
Sep 26, 2012 5.001 5.118 4.770 5.060 492,633 +0.09(+1.86%)
Sep 25, 2012 5.121 5.121 4.956 4.967 286,615 -0.13(-2.53%)
Sep 24, 2012 5.135 5.250 5.051 5.096 530,179 -0.04(-0.87%)
Sep 21, 2012 5.017 5.203 4.978 5.141 1,657,447 +0.20(+4.03%)
Sep 20, 2012 4.768 4.958 4.751 4.942 357,837 +0.13(+2.68%)
Sep 19, 2012 4.737 4.824 4.720 4.813 185,484 +0.10(+2.14%)
Sep 18, 2012 4.714 4.770 4.683 4.712 278,522 -0.03(-0.71%)
Sep 17, 2012 4.611 4.751 4.580 4.745 316,770 +0.03(+0.65%)
Sep 14, 2012 4.776 4.857 4.710 4.714 331,056 -0.05(-1.06%)
Sep 13, 2012 4.709 4.841 4.563 4.765 231,458 +0.05(+1.13%)
Sep 12, 2012 4.655 4.714 4.602 4.712 142,589 +0.08(+1.82%)
Sep 11, 2012 4.658 4.726 4.596 4.627 183,606 -0.00(-0.06%)
Sep 10, 2012 4.596 4.731 4.563 4.630 213,629 +0.06(+1.23%)
Sep 07, 2012 4.594 4.613 4.554 4.574 402,798 +0.03(+0.56%)
Sep 06, 2012 4.451 4.557 4.431 4.549 249,732 +0.15(+3.35%)
Sep 05, 2012 4.467 4.515 4.364 4.401 269,324 -0.03(-0.60%)
Sep 04, 2012 4.305 4.473 4.249 4.428 206,445 +0.11(+2.60%)
Aug 31, 2012 4.344 4.378 4.243 4.316 189,846 +0.03(+0.59%)
Aug 30, 2012 4.369 4.380 4.271 4.291 134,881 -0.13(-2.92%)
Aug 29, 2012 4.425 4.437 4.358 4.420 305,220 +0.08(+1.94%)
Aug 27, 2012 4.352 4.456 4.307 4.336 158,529 +0.02(+0.52%)
Aug 24, 2012 4.223 4.330 4.209 4.313 62,483 +0.07(+1.59%)
Aug 23, 2012 4.366 4.380 4.184 4.246 151,252 -0.12(-2.76%)
Aug 22, 2012 4.535 4.647 4.234 4.366 216,184 -0.17(-3.77%)
Aug 21, 2012 4.742 4.813 4.538 4.538 301,386 -0.20(-4.15%)
Aug 20, 2012 4.748 4.768 4.630 4.734 179,258 -0.01(-0.30%)
Aug 17, 2012 4.529 4.756 4.467 4.748 514,709 +0.20(+4.38%)
Aug 16, 2012 4.535 4.560 4.453 4.549 179,558 +0.00(+0.06%)
Aug 15, 2012 4.394 4.552 4.394 4.546 170,257 +0.12(+2.79%)
Aug 14, 2012 4.397 4.448 4.397 4.423 94,032 +0.07(+1.55%)
Aug 13, 2012 4.372 4.417 4.279 4.355 167,417 -0.02(-0.39%)
Aug 10, 2012 4.397 4.408 4.369 4.372 60,295 -0.03(-0.76%)
Aug 09, 2012 4.430 4.448 4.403 4.406 73,880 -0.05(-1.07%)
Aug 08, 2012 4.406 4.490 4.403 4.453 124,967 +0.04(+0.83%)
Aug 07, 2012 4.501 4.501 4.372 4.417 170,948 -0.03(-0.76%)
Aug 06, 2012 4.532 4.538 4.437 4.451 211,658 -0.03(-0.69%)
Aug 03, 2012 4.490 4.574 4.386 4.481 297,651 +0.12(+2.64%)
Aug 02, 2012 4.316 4.394 4.279 4.366 162,763 +0.04(+1.04%)
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.