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 (%)
Mar 28, 2013 4.364 4.424 4.254 4.378 286,082 +0.03(+0.59%)
Mar 27, 2013 4.364 4.389 4.295 4.352 82,405 -0.06(-1.43%)
Mar 26, 2013 4.369 4.424 4.323 4.415 110,952 +0.05(+1.05%)
Mar 25, 2013 4.295 4.389 4.205 4.369 175,456 +0.08(+1.94%)
Mar 22, 2013 4.297 4.297 4.249 4.286 36,426 +0.03(+0.61%)
Mar 21, 2013 4.263 4.309 4.205 4.260 246,326 -0.06(-1.40%)
Mar 20, 2013 4.338 4.369 4.303 4.320 151,011 +0.01(+0.20%)
Mar 19, 2013 4.332 4.375 4.240 4.312 134,570 -0.02(-0.40%)
Mar 18, 2013 4.378 4.467 4.306 4.329 173,129 -0.14(-3.09%)
Mar 15, 2013 4.510 4.510 4.392 4.467 846,913 -0.04(-0.96%)
Mar 14, 2013 4.352 4.510 4.343 4.510 133,248 +0.18(+4.18%)
Mar 13, 2013 4.355 4.450 4.315 4.329 213,059 -0.01(-0.20%)
Mar 12, 2013 4.306 4.346 4.266 4.338 91,982 +0.01(+0.13%)
Mar 11, 2013 4.266 4.424 4.266 4.332 173,331 +0.07(+1.62%)
Mar 08, 2013 4.257 4.286 4.174 4.263 132,159 +0.06(+1.51%)
Mar 07, 2013 4.151 4.211 4.111 4.200 86,837 +0.04(+0.90%)
Mar 06, 2013 4.111 4.188 4.010 4.162 150,364 +0.08(+2.04%)
Mar 05, 2013 4.004 4.152 4.004 4.079 193,630 +0.06(+1.50%)
Mar 04, 2013 3.990 4.042 3.935 4.019 135,252 +0.03(+0.65%)
Mar 01, 2013 4.033 4.113 3.754 3.993 469,338 -0.15(-3.61%)
Feb 28, 2013 4.157 4.203 4.105 4.142 234,498 +0.04(+0.91%)
Feb 27, 2013 4.128 4.280 4.076 4.105 98,060 -0.03(-0.83%)
Feb 26, 2013 4.139 4.205 4.085 4.139 67,801 +0.04(+0.98%)
Feb 25, 2013 4.384 4.384 4.088 4.099 170,287 -0.25(-5.81%)
Feb 22, 2013 4.108 4.355 4.099 4.352 161,990 +0.27(+6.54%)
Feb 21, 2013 4.001 4.116 3.993 4.085 46,410 +0.08(+1.94%)
Feb 20, 2013 4.108 4.174 3.987 4.007 199,926 -0.13(-3.06%)
Feb 19, 2013 3.984 4.145 3.984 4.134 115,030 +0.16(+3.90%)
Feb 15, 2013 3.993 4.043 3.924 3.978 242,618 +0.02(+0.58%)
Feb 14, 2013 4.019 4.024 3.935 3.955 160,205 -0.06(-1.43%)
Feb 13, 2013 4.122 4.122 3.987 4.013 77,660 -0.09(-2.17%)
Feb 12, 2013 4.108 4.154 4.059 4.102 137,659 +0.01(+0.21%)
Feb 11, 2013 4.053 4.096 3.947 4.093 270,744 +0.04(+0.99%)
Feb 08, 2013 4.128 4.157 4.030 4.053 199,140 -0.05(-1.33%)
Feb 07, 2013 4.243 4.243 4.105 4.108 79,615 -0.15(-3.45%)
Feb 06, 2013 4.214 4.260 4.154 4.254 83,546 +0.13(+3.21%)
Feb 04, 2013 4.323 4.323 4.093 4.122 186,741 -0.24(-5.53%)
Feb 01, 2013 4.220 4.384 4.220 4.364 174,287 +0.15(+3.55%)
Jan 31, 2013 4.059 4.257 4.059 4.214 450,048 +0.16(+3.97%)
Jan 30, 2013 4.217 4.217 4.036 4.053 189,142 -0.18(-4.34%)
Jan 29, 2013 4.113 4.246 4.073 4.237 176,159 +0.11(+2.65%)
Jan 28, 2013 4.059 4.151 4.056 4.128 148,221 +0.08(+1.99%)
Jan 25, 2013 4.134 4.136 4.007 4.047 152,343 -0.05(-1.33%)
Jan 24, 2013 4.182 4.188 4.065 4.102 136,135 -0.06(-1.45%)
Jan 23, 2013 4.165 4.218 4.151 4.162 143,110 -0.02(-0.41%)
Jan 22, 2013 4.151 4.263 4.125 4.180 178,264 +0.05(+1.11%)
Jan 18, 2013 4.111 4.154 3.996 4.134 160,640 +0.01(+0.28%)
Jan 17, 2013 4.108 4.151 4.076 4.122 86,340 +0.04(+1.06%)
Jan 16, 2013 4.142 4.145 4.024 4.079 96,244 -0.07(-1.80%)
Jan 15, 2013 4.326 4.326 4.139 4.154 143,664 -0.21(-4.87%)
Jan 14, 2013 4.381 4.410 4.323 4.366 150,590 -0.02(-0.39%)
Jan 11, 2013 4.519 4.522 4.384 4.384 90,006 -0.12(-2.74%)
Jan 10, 2013 4.556 4.556 4.456 4.507 89,582 -0.02(-0.38%)
Jan 09, 2013 4.404 4.527 4.365 4.525 179,554 +0.15(+3.35%)
Jan 08, 2013 4.525 4.525 4.318 4.378 193,588 -0.18(-3.85%)
Jan 07, 2013 4.571 4.617 4.530 4.553 232,289 -0.06(-1.25%)
Jan 04, 2013 4.513 4.631 4.513 4.611 224,246 +0.14(+3.15%)
Jan 03, 2013 4.410 4.542 4.366 4.470 268,883 +0.06(+1.30%)
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.