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 (%)
Apr 29, 2011 5.154 5.173 5.099 5.148 153,208 +0.02(+0.32%)
Apr 28, 2011 4.981 5.132 4.958 5.132 66,808 +0.15(+3.02%)
Apr 27, 2011 4.926 4.989 4.916 4.981 59,124 +0.04(+0.83%)
Apr 26, 2011 4.724 5.000 4.724 4.940 172,229 +0.21(+4.33%)
Apr 25, 2011 4.869 4.872 4.680 4.735 74,950 -0.13(-2.64%)
Apr 21, 2011 4.965 4.965 4.820 4.864 55,011 -0.04(-0.84%)
Apr 20, 2011 4.932 4.968 4.836 4.905 87,642 +0.07(+1.53%)
Apr 19, 2011 5.019 5.019 4.817 4.831 104,060 -0.16(-3.18%)
Apr 18, 2011 5.080 5.104 4.954 4.989 87,807 -0.19(-3.70%)
Apr 15, 2011 5.077 5.203 5.077 5.181 160,443 +0.07(+1.34%)
Apr 14, 2011 4.940 5.118 4.940 5.112 86,286 +0.10(+2.08%)
Apr 13, 2011 4.995 5.063 4.957 5.009 200,013 +0.04(+0.83%)
Apr 12, 2011 5.052 5.061 4.957 4.968 104,338 -0.09(-1.73%)
Apr 11, 2011 5.061 5.132 5.025 5.055 88,695 -0.00(-0.05%)
Apr 08, 2011 5.186 5.186 5.013 5.058 131,040 -0.08(-1.49%)
Apr 07, 2011 5.197 5.219 5.112 5.134 149,984 -0.06(-1.21%)
Apr 06, 2011 5.143 5.197 5.137 5.197 87,478 +0.07(+1.44%)
Apr 05, 2011 5.074 5.181 5.050 5.123 60,217 +0.02(+0.48%)
Apr 04, 2011 5.033 5.110 5.006 5.099 100,119 +0.09(+1.75%)
Apr 01, 2011 4.959 5.022 4.943 5.011 121,440 +0.07(+1.44%)
Mar 31, 2011 4.899 4.946 4.872 4.940 117,491 +0.04(+0.84%)
Mar 30, 2011 4.885 4.907 4.768 4.899 94,961 +0.06(+1.19%)
Mar 29, 2011 4.812 4.872 4.749 4.842 98,869 +0.02(+0.45%)
Mar 28, 2011 4.814 4.877 4.719 4.820 74,573 +0.02(+0.46%)
Mar 25, 2011 4.825 4.907 4.749 4.798 89,587 +0.00(+0.06%)
Mar 24, 2011 4.937 4.937 4.782 4.795 93,342 -0.11(-2.34%)
Mar 23, 2011 4.850 4.940 4.812 4.910 270,773 +0.03(+0.67%)
Mar 22, 2011 4.776 4.880 4.749 4.877 243,914 +0.09(+1.89%)
Mar 21, 2011 4.730 4.806 4.631 4.787 151,102 +0.12(+2.52%)
Mar 18, 2011 4.459 4.669 4.459 4.669 382,792 +0.26(+5.89%)
Mar 17, 2011 4.240 4.513 4.240 4.410 134,977 +0.05(+1.19%)
Mar 16, 2011 4.330 4.385 4.267 4.358 209,152 +0.00(+0.06%)
Mar 15, 2011 4.267 4.404 4.267 4.355 152,144 +0.04(+0.95%)
Mar 14, 2011 4.308 4.399 4.300 4.314 77,805 -0.07(-1.50%)
Mar 11, 2011 4.363 4.511 4.338 4.379 228,864 +0.02(+0.38%)
Mar 10, 2011 4.560 4.560 4.349 4.363 170,993 -0.26(-5.62%)
Mar 09, 2011 4.626 4.650 4.568 4.623 49,103 +0.00(+0.06%)
Mar 08, 2011 4.401 4.639 4.401 4.620 216,090 +0.21(+4.65%)
Mar 07, 2011 4.596 4.596 4.325 4.415 155,964 -0.18(-3.93%)
Mar 04, 2011 4.678 4.678 4.431 4.596 144,610 -0.10(-2.15%)
Mar 03, 2011 4.620 4.757 4.609 4.697 140,841 +0.17(+3.81%)
Mar 02, 2011 4.565 4.582 4.451 4.524 67,104 -0.05(-1.19%)
Mar 01, 2011 4.795 4.809 4.544 4.579 123,443 -0.21(-4.34%)
Feb 28, 2011 4.787 4.809 4.637 4.787 223,146 +0.04(+0.75%)
Feb 25, 2011 4.478 4.765 4.448 4.751 172,796 +0.28(+6.24%)
Feb 24, 2011 4.470 4.472 4.377 4.472 187,280 +0.03(+0.74%)
Feb 23, 2011 4.508 4.508 4.420 4.440 96,208 -0.05(-1.10%)
Feb 22, 2011 4.461 4.609 4.459 4.489 141,082 -0.05(-1.03%)
Feb 18, 2011 4.609 4.609 4.503 4.535 164,424 -0.04(-0.84%)
Feb 17, 2011 4.647 4.647 4.445 4.574 185,857 -0.09(-1.88%)
Feb 16, 2011 4.806 4.817 4.623 4.661 148,543 -0.12(-2.52%)
Feb 15, 2011 4.754 4.823 4.675 4.782 142,332 +0.01(+0.23%)
Feb 14, 2011 4.768 4.828 4.727 4.771 93,031 -0.02(-0.40%)
Feb 11, 2011 4.612 4.790 4.579 4.790 89,668 +0.14(+2.94%)
Feb 10, 2011 4.579 4.683 4.576 4.653 115,653 +0.03(+0.65%)
Feb 09, 2011 4.587 4.645 4.538 4.623 77,768 +0.01(+0.18%)
Feb 08, 2011 4.612 4.639 4.492 4.615 153,044 -0.02(-0.47%)
Feb 07, 2011 4.552 4.675 4.549 4.637 74,873 +0.07(+1.62%)
Feb 04, 2011 4.620 4.623 4.497 4.563 132,114 -0.06(-1.30%)
Feb 03, 2011 4.587 4.667 4.527 4.623 279,167 +0.02(+0.39%)
Feb 02, 2011 4.697 4.727 4.576 4.605 54,967 -0.12(-2.46%)
Feb 01, 2011 4.604 4.768 4.565 4.721 118,680 +0.14(+3.17%)
Jan 31, 2011 4.492 4.831 4.492 4.576 248,298 +0.11(+2.58%)
Jan 28, 2011 4.730 4.751 4.420 4.461 276,754 -0.26(-5.50%)
Jan 27, 2011 4.790 4.790 4.686 4.721 56,510 -0.07(-1.37%)
Jan 26, 2011 4.658 4.795 4.617 4.787 154,290 +0.13(+2.88%)
Jan 25, 2011 4.642 4.697 4.585 4.653 221,549 -0.03(-0.64%)
Jan 24, 2011 4.650 4.749 4.645 4.683 106,309 +0.05(+1.00%)
Jan 21, 2011 4.790 4.814 4.631 4.637 212,047 -0.11(-2.42%)
Jan 20, 2011 4.790 4.989 4.749 4.751 219,768 -0.06(-1.25%)
Jan 19, 2011 5.123 5.145 4.801 4.812 196,265 -0.32(-6.19%)
Jan 18, 2011 5.208 5.266 5.099 5.129 102,167 -0.12(-2.29%)
Jan 14, 2011 5.028 5.266 4.970 5.249 306,343 +0.24(+4.69%)
Jan 13, 2011 5.102 5.107 4.976 5.014 60,297 -0.08(-1.66%)
Jan 12, 2011 5.102 5.156 5.069 5.099 61,007 +0.06(+1.14%)
Jan 11, 2011 5.039 5.164 4.959 5.041 202,221 +0.01(+0.27%)
Jan 10, 2011 4.984 5.058 4.921 5.028 214,635 +0.01(+0.27%)
Jan 07, 2011 5.129 5.129 4.899 5.014 77,600 -0.10(-1.87%)
Jan 06, 2011 5.132 5.143 5.058 5.110 107,098 -0.04(-0.69%)
Jan 05, 2011 5.140 5.170 5.082 5.145 62,297 -0.00(-0.05%)
Jan 04, 2011 5.299 5.299 5.107 5.148 139,806 -0.15(-2.84%)
Jan 03, 2011 5.148 5.340 5.140 5.299 130,458 +0.18(+3.42%)
Dec 31, 2010 5.203 5.203 5.085 5.123 68,848 -0.11(-2.04%)
Dec 30, 2010 5.389 5.389 5.219 5.230 108,831 -0.16(-3.04%)
Dec 29, 2010 5.392 5.416 5.372 5.394 28,942 -0.01(-0.10%)
Dec 28, 2010 5.296 5.411 5.296 5.400 54,083 +0.01(+0.25%)
Dec 27, 2010 5.249 5.400 5.244 5.386 50,650 +0.11(+2.18%)
Dec 23, 2010 5.266 5.293 5.255 5.271 45,967 -0.02(-0.36%)
Dec 22, 2010 5.214 5.329 5.214 5.290 67,612 +0.07(+1.31%)
Dec 21, 2010 5.230 5.268 5.197 5.222 88,015 +0.00(+0.05%)
Dec 20, 2010 5.285 5.285 5.200 5.219 83,208 -0.05(-0.88%)
Dec 17, 2010 5.408 5.408 5.206 5.266 405,081 -0.13(-2.33%)
Dec 16, 2010 5.307 5.419 5.252 5.392 151,205 +0.08(+1.55%)
Dec 15, 2010 5.375 5.402 5.282 5.309 182,969 -0.06(-1.17%)
Dec 14, 2010 5.296 5.394 5.230 5.372 91,543 +0.11(+2.08%)
Dec 13, 2010 5.334 5.334 5.233 5.263 102,660 -0.07(-1.28%)
Dec 10, 2010 5.241 5.334 5.215 5.331 105,212 +0.11(+2.20%)
Dec 09, 2010 5.252 5.252 5.197 5.216 164,592 +0.01(+0.10%)
Dec 08, 2010 5.282 5.315 5.206 5.211 114,684 -0.04(-0.76%)
Dec 07, 2010 5.285 5.293 5.174 5.251 115,422 +0.05(+0.87%)
Dec 06, 2010 5.148 5.238 5.050 5.206 82,235 +0.03(+0.58%)
Dec 03, 2010 4.995 5.184 4.995 5.175 202,849 +0.14(+2.71%)
Dec 02, 2010 5.025 5.041 4.901 5.039 101,940 +0.03(+0.66%)
Dec 01, 2010 4.899 5.025 4.896 5.006 140,340 +0.22(+4.63%)
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%)
Sep 01, 2010 4.614 4.872 4.571 4.815 240,573 +0.27(+5.98%)
Aug 31, 2010 4.511 4.579 4.474 4.544 274,288 +0.02(+0.54%)
Aug 30, 2010 4.756 4.783 4.468 4.520 203,464 -0.27(-5.62%)
Aug 27, 2010 4.743 4.840 4.624 4.789 219,117 +0.11(+2.36%)
Aug 26, 2010 4.689 4.702 4.603 4.678 185,153 +0.02(+0.40%)
Aug 25, 2010 4.380 4.667 4.372 4.659 214,021 +0.25(+5.67%)
Aug 24, 2010 4.285 4.479 4.285 4.409 189,577 +0.06(+1.49%)
Aug 23, 2010 4.479 4.495 4.334 4.345 107,783 -0.18(-4.04%)
Aug 20, 2010 4.372 4.549 4.334 4.528 282,436 +0.14(+3.12%)
Aug 19, 2010 4.654 4.689 4.390 4.390 189,551 -0.27(-5.83%)
Aug 18, 2010 4.627 4.689 4.565 4.662 102,185 +0.04(+0.87%)
Aug 17, 2010 4.522 4.635 4.472 4.622 132,823 +0.16(+3.49%)
Aug 16, 2010 4.369 4.522 4.369 4.466 125,678 +0.07(+1.65%)
Aug 13, 2010 4.546 4.560 4.380 4.393 132,016 -0.18(-3.94%)
Aug 12, 2010 4.514 4.802 4.485 4.573 123,087 -0.02(-0.47%)
Aug 11, 2010 4.807 4.861 4.573 4.595 171,972 -0.31(-6.26%)
Aug 10, 2010 4.880 4.971 4.845 4.902 118,073 -0.05(-0.92%)
Aug 09, 2010 4.885 4.958 4.729 4.947 70,756 +0.11(+2.22%)
Aug 06, 2010 5.119 5.149 4.810 4.840 139,551 -0.36(-6.93%)
Aug 05, 2010 5.138 5.243 5.082 5.200 79,919 +0.01(+0.21%)
Aug 04, 2010 5.128 5.224 5.023 5.189 168,169 +0.08(+1.47%)
Aug 03, 2010 5.165 5.240 5.114 5.114 113,422 -0.09(-1.71%)
Aug 02, 2010 5.332 5.332 5.138 5.203 130,005 -0.04(-0.72%)
Jul 30, 2010 5.197 5.325 5.114 5.240 270,790 -0.04(-0.76%)
Jul 29, 2010 5.305 5.305 5.211 5.281 84,573 +0.03(+0.51%)
Jul 28, 2010 5.238 5.310 5.160 5.254 146,940 -0.01(-0.20%)
Jul 27, 2010 5.267 5.300 5.160 5.265 302,141 +0.04(+0.77%)
Jul 26, 2010 4.963 5.230 4.893 5.224 194,476 +0.29(+5.89%)
Jul 23, 2010 4.676 4.939 4.635 4.934 198,855 +0.22(+4.74%)
Jul 22, 2010 4.530 4.735 4.485 4.711 174,645 +0.25(+5.61%)
Jul 21, 2010 4.598 4.700 4.450 4.460 95,729 -0.12(-2.64%)
Jul 20, 2010 4.442 4.608 4.442 4.581 136,506 +0.08(+1.79%)
Jul 19, 2010 4.474 4.576 4.428 4.501 42,654 +0.03(+0.60%)
Jul 16, 2010 4.622 4.635 4.455 4.474 287,532 -0.20(-4.32%)
Jul 15, 2010 4.880 4.880 4.616 4.676 81,674 -0.19(-3.82%)
Jul 14, 2010 4.893 4.923 4.837 4.861 121,805 -0.06(-1.31%)
Jul 13, 2010 4.697 4.926 4.694 4.926 227,410 +0.30(+6.52%)
Jul 12, 2010 4.840 4.845 4.611 4.624 128,815 -0.23(-4.66%)
Jul 09, 2010 4.778 4.858 4.759 4.850 98,260 +0.04(+0.84%)
Jul 08, 2010 4.821 4.821 4.686 4.810 116,616 +0.03(+0.68%)
Jul 07, 2010 4.638 4.780 4.576 4.778 148,204 +0.17(+3.68%)
Jul 06, 2010 4.772 4.821 4.584 4.608 122,608 -0.06(-1.38%)
Jul 02, 2010 4.848 4.848 4.619 4.673 96,621 -0.15(-3.02%)
Jul 01, 2010 4.756 4.869 4.678 4.818 145,290 +0.05(+0.96%)
Jun 30, 2010 4.778 4.840 4.702 4.772 193,859 +0.01(+0.17%)
Jun 29, 2010 4.813 4.867 4.721 4.764 182,934 -0.08(-1.56%)
Jun 25, 2010 4.581 4.840 4.511 4.840 597,811 +0.29(+6.39%)
Jun 24, 2010 4.460 4.635 4.431 4.549 127,763 +0.05(+1.08%)
Jun 23, 2010 4.385 4.546 4.334 4.501 65,526 +0.10(+2.39%)
Jun 22, 2010 4.466 4.514 4.393 4.396 68,552 -0.04(-0.97%)
Jun 21, 2010 4.554 4.554 4.423 4.439 50,052 -0.05(-1.08%)
Jun 18, 2010 4.565 4.608 4.468 4.487 303,264 -0.05(-1.07%)
Jun 17, 2010 4.573 4.608 4.479 4.536 73,366 +0.00(+0.06%)
Jun 16, 2010 4.495 4.598 4.380 4.533 78,812 +0.01(+0.30%)
Jun 15, 2010 4.401 4.530 4.320 4.520 160,724 +0.16(+3.64%)
Jun 14, 2010 4.439 4.557 4.323 4.361 112,709 -0.03(-0.80%)
Jun 11, 2010 4.299 4.401 4.251 4.396 157,401 +0.03(+0.68%)
Jun 10, 2010 4.291 4.369 4.245 4.366 153,981 +0.15(+3.51%)
Jun 09, 2010 4.312 4.372 4.189 4.218 102,141 -0.05(-1.07%)
Jun 08, 2010 4.358 4.382 4.224 4.264 149,067 -0.02(-0.50%)
Jun 07, 2010 4.347 4.401 4.283 4.285 162,025 -0.05(-1.24%)
Jun 04, 2010 4.471 4.563 4.323 4.339 236,031 -0.27(-5.95%)
Jun 03, 2010 4.536 4.702 4.536 4.614 188,666 +0.06(+1.30%)
Jun 02, 2010 4.455 4.565 4.186 4.554 354,186 +0.10(+2.36%)
Jun 01, 2010 4.576 4.673 4.447 4.450 196,294 -0.10(-2.30%)
May 28, 2010 4.748 4.721 4.506 4.554 179,905 -0.19(-4.08%)
May 27, 2010 4.641 4.754 4.565 4.748 142,695 +0.21(+4.56%)
May 26, 2010 4.641 4.767 4.520 4.541 269,731 -0.08(-1.80%)
May 25, 2010 4.573 4.684 4.466 4.624 242,989 -0.03(-0.64%)
May 24, 2010 4.708 4.829 4.616 4.654 176,552 -0.07(-1.54%)
May 21, 2010 4.727 4.794 4.667 4.727 323,095 -0.05(-1.07%)
May 20, 2010 5.047 5.146 4.713 4.778 273,578 -0.36(-6.92%)
May 19, 2010 5.101 5.216 5.004 5.133 142,863 +0.00(+0.05%)
May 18, 2010 5.249 5.273 5.119 5.130 135,993 -0.08(-1.60%)
May 17, 2010 5.219 5.230 5.146 5.214 72,020 +0.02(+0.31%)
May 14, 2010 5.154 5.222 5.017 5.197 140,841 -0.00(-0.05%)
May 13, 2010 5.149 5.232 4.928 5.200 175,671 +0.02(+0.42%)
May 12, 2010 5.050 5.181 4.985 5.179 187,235 +0.18(+3.66%)
May 11, 2010 4.923 5.106 4.705 4.996 231,176 +0.18(+3.80%)
May 10, 2010 4.711 4.826 4.533 4.813 179,525 +0.25(+5.55%)
May 07, 2010 4.638 4.743 4.506 4.560 185,161 -0.11(-2.31%)
May 06, 2010 4.573 4.834 4.573 4.667 129,786 +0.08(+1.76%)
May 05, 2010 4.630 4.646 4.571 4.587 101,999 -0.02(-0.35%)
May 04, 2010 4.767 4.767 4.573 4.603 152,895 -0.24(-4.89%)
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.