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

Shenandoah Telecom (NQ: SHEN )

17.71 -0.14 (-0.78%)
Streaming Delayed Price Updated: 12:45 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 30, 2008 3.769 3.803 3.586 3.648 269,445 -0.10(-2.73%)
Apr 29, 2008 3.925 3.947 3.750 3.750 131,410 -0.16(-4.19%)
Apr 28, 2008 3.947 4.038 3.901 3.914 92,885 -0.03(-0.82%)
Apr 25, 2008 4.035 4.100 3.906 3.947 101,397 -0.07(-1.68%)
Apr 24, 2008 4.019 4.086 3.887 4.014 103,025 +0.04(+1.08%)
Apr 23, 2008 3.855 4.011 3.855 3.971 96,866 +0.09(+2.43%)
Apr 22, 2008 4.089 4.140 3.834 3.877 136,651 -0.24(-5.82%)
Apr 21, 2008 4.081 4.197 4.022 4.116 64,006 -0.01(-0.26%)
Apr 18, 2008 4.224 4.275 4.014 4.127 145,859 +0.01(+0.20%)
Apr 17, 2008 4.450 4.458 4.038 4.119 129,124 -0.34(-7.66%)
Apr 16, 2008 4.065 4.503 3.960 4.460 250,747 +0.44(+11.05%)
Apr 15, 2008 3.882 4.054 3.882 4.016 87,432 +0.15(+3.97%)
Apr 14, 2008 3.855 3.947 3.850 3.863 92,394 +0.00(+0.00%)
Apr 11, 2008 4.092 4.156 3.842 3.863 134,874 -0.29(-6.87%)
Apr 10, 2008 4.035 4.151 3.976 4.148 61,296 +0.10(+2.59%)
Apr 09, 2008 4.181 4.181 4.008 4.043 99,323 -0.12(-2.97%)
Apr 08, 2008 4.240 4.240 4.027 4.167 66,720 -0.10(-2.33%)
Apr 07, 2008 4.138 4.452 4.100 4.267 228,440 +0.17(+4.07%)
Apr 04, 2008 4.197 4.221 4.011 4.100 102,345 -0.08(-1.80%)
Apr 03, 2008 4.049 4.304 3.960 4.175 119,322 +0.09(+2.31%)
Apr 02, 2008 4.299 4.318 4.057 4.081 160,400 -0.21(-4.95%)
Apr 01, 2008 4.084 4.407 3.984 4.294 238,265 +0.30(+7.55%)
Mar 31, 2008 4.003 4.116 3.938 3.992 179,774 +0.03(+0.88%)
Mar 28, 2008 4.194 4.294 3.955 3.957 173,779 -0.26(-6.25%)
Mar 27, 2008 4.549 4.549 3.963 4.221 300,543 -0.30(-6.66%)
Mar 26, 2008 4.291 4.573 4.291 4.522 146,283 +0.20(+4.74%)
Mar 25, 2008 4.361 4.361 4.259 4.318 106,155 -0.06(-1.35%)
Mar 24, 2008 4.051 4.439 4.051 4.377 230,250 +0.34(+8.32%)
Mar 21, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.00(+0.00%)
Mar 20, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.08(+1.97%)
Mar 19, 2008 4.315 4.361 3.963 3.963 231,615 -0.33(-7.65%)
Mar 18, 2008 3.955 4.294 3.877 4.291 262,400 +0.44(+11.46%)
Mar 17, 2008 3.718 4.030 3.669 3.850 195,558 +0.03(+0.85%)
Mar 14, 2008 4.033 4.089 3.691 3.817 162,490 -0.18(-4.44%)
Mar 13, 2008 3.772 4.014 3.766 3.995 166,367 +0.17(+4.50%)
Mar 12, 2008 3.920 4.054 3.815 3.823 165,783 -0.08(-2.14%)
Mar 11, 2008 3.745 3.992 3.712 3.906 379,381 +0.27(+7.48%)
Mar 10, 2008 3.758 3.898 3.634 3.634 163,965 -0.10(-2.74%)
Mar 07, 2008 3.704 3.882 3.704 3.737 227,295 +0.00(+0.00%)
Mar 06, 2008 4.000 4.054 3.737 3.737 259,824 -0.30(-7.46%)
Mar 05, 2008 4.084 4.164 3.955 4.038 167,039 -0.02(-0.46%)
Mar 04, 2008 3.890 4.089 3.817 4.057 558,977 +0.14(+3.64%)
Mar 03, 2008 3.995 4.033 3.882 3.914 263,947 -0.09(-2.28%)
Feb 29, 2008 3.965 4.078 3.855 4.006 360,103 -0.02(-0.40%)
Feb 28, 2008 3.987 4.076 3.844 4.022 282,284 -0.02(-0.53%)
Feb 27, 2008 4.043 4.146 3.906 4.043 292,402 +0.00(+0.00%)
Feb 26, 2008 3.987 4.202 3.885 4.043 293,119 -0.03(-0.66%)
Feb 25, 2008 3.971 4.070 3.947 4.070 345,874 +0.10(+2.65%)
Feb 22, 2008 4.089 4.089 3.882 3.965 262,876 -0.13(-3.15%)
Feb 21, 2008 4.355 4.369 4.084 4.094 181,369 -0.22(-5.05%)
Feb 20, 2008 4.339 4.393 4.280 4.312 193,498 -0.05(-1.11%)
Feb 19, 2008 4.417 4.554 4.350 4.361 156,858 +0.01(+0.12%)
Feb 18, 2008 4.468 4.581 4.267 4.355 171,797 +0.00(+0.00%)
Feb 15, 2008 4.468 4.581 4.267 4.355 171,797 -0.14(-3.11%)
Feb 14, 2008 4.754 4.756 4.490 4.495 138,257 -0.24(-5.00%)
Feb 13, 2008 4.584 4.735 4.573 4.732 173,927 +0.18(+4.02%)
Feb 12, 2008 4.466 4.581 4.466 4.549 127,555 +0.10(+2.24%)
Feb 11, 2008 4.490 4.560 4.439 4.450 202,977 -0.05(-1.08%)
Feb 08, 2008 5.020 5.286 4.474 4.498 350,309 -0.18(-3.91%)
Feb 07, 2008 4.641 4.990 4.541 4.681 490,049 +0.02(+0.52%)
Feb 06, 2008 4.810 4.810 4.654 4.657 194,721 -0.10(-2.20%)
Feb 05, 2008 4.778 4.832 4.748 4.762 152,171 -0.12(-2.53%)
Feb 04, 2008 4.875 5.257 4.783 4.885 228,366 +0.01(+0.17%)
Feb 01, 2008 4.945 5.227 4.810 4.877 204,334 -0.04(-0.77%)
Jan 31, 2008 4.641 4.961 4.442 4.915 246,710 +0.20(+4.22%)
Jan 30, 2008 4.832 4.990 4.711 4.716 129,730 -0.14(-2.93%)
Jan 29, 2008 4.869 4.891 4.743 4.858 153,230 +0.03(+0.61%)
Jan 28, 2008 4.708 4.915 4.708 4.829 211,452 +0.12(+2.45%)
Jan 25, 2008 4.783 4.977 4.705 4.713 258,163 +0.01(+0.11%)
Jan 24, 2008 5.453 5.453 4.345 4.708 460,393 -0.74(-13.54%)
Jan 23, 2008 5.009 5.488 4.842 5.445 219,615 +0.30(+5.75%)
Jan 22, 2008 4.759 5.292 4.746 5.149 225,842 +0.16(+3.24%)
Jan 21, 2008 5.275 5.297 4.899 4.988 318,571 +0.00(+0.00%)
Jan 18, 2008 5.275 5.297 4.899 4.988 318,571 -0.25(-4.83%)
Jan 17, 2008 5.544 5.544 5.240 5.240 151,572 -0.27(-4.98%)
Jan 16, 2008 5.701 5.701 5.499 5.515 261,739 -0.05(-0.82%)
Jan 15, 2008 5.515 5.614 5.515 5.561 394,290 -0.02(-0.29%)
Jan 14, 2008 5.628 5.719 5.472 5.577 189,462 -0.00(-0.05%)
Jan 11, 2008 5.978 5.978 5.577 5.579 180,261 -0.43(-7.20%)
Jan 10, 2008 5.951 6.107 5.830 6.013 203,884 -0.02(-0.36%)
Jan 09, 2008 5.649 6.034 5.571 6.034 188,246 +0.36(+6.30%)
Jan 08, 2008 6.147 6.268 5.655 5.676 249,405 -0.45(-7.42%)
Jan 07, 2008 6.080 6.241 5.964 6.131 208,148 +0.08(+1.29%)
Jan 04, 2008 6.074 6.214 6.034 6.053 165,835 -0.12(-1.88%)
Jan 03, 2008 6.115 6.214 6.061 6.169 235,272 +0.04(+0.70%)
Jan 02, 2008 6.427 6.529 6.053 6.126 317,631 -0.33(-5.05%)
Jan 01, 2008 6.421 6.591 6.298 6.451 325,507 +0.00(+0.00%)
Dec 31, 2007 6.421 6.591 6.298 6.451 325,507 -0.02(-0.29%)
Dec 28, 2007 6.596 6.806 6.448 6.470 122,154 -0.05(-0.70%)
Dec 27, 2007 6.863 6.863 6.516 6.516 181,845 -0.35(-5.06%)
Dec 26, 2007 6.814 6.925 6.738 6.863 237,938 -0.01(-0.08%)
Dec 24, 2007 6.849 6.938 6.779 6.868 125,764 +0.06(+0.95%)
Dec 21, 2007 6.677 6.804 6.643 6.804 948,101 +0.25(+3.78%)
Dec 20, 2007 6.559 6.575 6.387 6.556 199,442 +0.08(+1.16%)
Dec 19, 2007 6.510 6.569 6.413 6.481 196,706 -0.03(-0.45%)
Dec 18, 2007 6.384 6.518 6.257 6.510 224,924 +0.16(+2.59%)
Dec 17, 2007 6.532 6.540 6.330 6.346 143,569 -0.23(-3.56%)
Dec 14, 2007 6.645 6.731 6.518 6.580 290,755 -0.13(-1.96%)
Dec 13, 2007 6.612 6.725 6.599 6.712 336,618 -0.01(-0.16%)
Dec 12, 2007 6.672 6.774 6.653 6.723 402,175 +0.23(+3.52%)
Dec 11, 2007 6.774 6.774 6.448 6.494 424,195 -0.25(-3.67%)
Dec 10, 2007 6.701 6.849 6.699 6.742 131,064 +0.06(+0.85%)
Dec 07, 2007 6.887 6.941 6.618 6.685 258,843 -0.15(-2.24%)
Dec 06, 2007 6.744 6.857 6.728 6.838 465,003 +0.10(+1.56%)
Dec 05, 2007 6.758 6.817 6.647 6.734 277,834 +0.08(+1.13%)
Dec 04, 2007 6.699 6.771 6.596 6.658 380,935 -0.08(-1.16%)
Dec 03, 2007 6.725 6.844 6.647 6.736 729,519 +0.10(+1.50%)
Nov 30, 2007 6.532 6.637 6.478 6.637 1,618,116 +0.19(+3.01%)
Nov 29, 2007 6.370 6.489 6.255 6.443 577,114 +0.07(+1.14%)
Nov 28, 2007 6.292 6.421 6.214 6.370 359,219 +0.14(+2.29%)
Nov 27, 2007 5.980 6.263 5.980 6.228 267,742 +0.17(+2.80%)
Nov 26, 2007 6.222 6.309 6.042 6.058 166,972 -0.19(-3.06%)
Nov 23, 2007 6.201 6.271 6.158 6.249 80,425 +0.10(+1.66%)
Nov 21, 2007 6.139 6.241 6.080 6.147 111,103 -0.04(-0.65%)
Nov 20, 2007 5.996 6.228 5.996 6.187 198,163 +0.17(+2.91%)
Nov 19, 2007 6.074 6.134 5.908 6.013 323,924 -0.12(-1.97%)
Nov 16, 2007 6.247 6.373 6.010 6.134 381,106 -0.12(-1.94%)
Nov 15, 2007 6.230 6.370 6.220 6.255 114,158 -0.01(-0.09%)
Nov 14, 2007 6.303 6.314 6.190 6.260 126,968 -0.02(-0.26%)
Nov 13, 2007 6.158 6.282 6.064 6.276 204,791 +0.16(+2.68%)
Nov 12, 2007 6.069 6.201 5.851 6.112 273,671 +0.02(+0.40%)
Nov 09, 2007 6.212 6.230 5.854 6.088 169,942 -0.22(-3.54%)
Nov 08, 2007 6.225 6.381 6.053 6.311 275,500 +0.10(+1.65%)
Nov 07, 2007 6.279 6.341 6.152 6.209 249,554 -0.16(-2.45%)
Nov 06, 2007 6.225 6.373 6.053 6.365 229,689 +0.15(+2.34%)
Nov 05, 2007 6.169 6.255 6.053 6.220 204,695 -0.02(-0.34%)
Nov 02, 2007 6.187 6.333 6.091 6.241 250,294 +0.09(+1.49%)
Nov 01, 2007 6.338 6.407 6.131 6.150 462,635 -0.28(-4.35%)
Oct 31, 2007 6.333 6.435 6.241 6.430 227,685 +0.09(+1.44%)
Oct 30, 2007 6.435 6.454 6.287 6.338 286,231 -0.11(-1.75%)
Oct 29, 2007 6.421 6.489 6.349 6.451 727,467 +0.08(+1.31%)
Oct 26, 2007 6.378 6.430 6.319 6.368 119,864 +0.09(+1.37%)
Oct 25, 2007 6.169 6.365 6.155 6.282 333,009 +0.11(+1.74%)
Oct 24, 2007 6.309 6.322 5.894 6.174 364,021 -0.35(-5.32%)
Oct 23, 2007 6.615 6.723 6.430 6.521 172,790 +0.04(+0.62%)
Oct 22, 2007 6.187 6.510 5.892 6.481 309,271 +0.13(+2.12%)
Oct 19, 2007 6.537 6.543 6.249 6.346 223,511 -0.18(-2.76%)
Oct 18, 2007 6.524 6.561 6.483 6.526 244,186 +0.00(+0.04%)
Oct 17, 2007 6.537 6.578 6.456 6.524 275,894 +0.02(+0.33%)
Oct 16, 2007 6.551 6.551 6.457 6.502 112,765 -0.05(-0.74%)
Oct 15, 2007 6.564 6.725 6.481 6.551 314,716 +0.02(+0.37%)
Oct 12, 2007 6.438 6.594 6.424 6.526 200,632 +0.14(+2.19%)
Oct 11, 2007 6.435 6.551 6.322 6.387 187,718 -0.03(-0.54%)
Oct 10, 2007 6.346 6.540 6.265 6.421 215,159 +0.09(+1.45%)
Oct 09, 2007 6.206 6.333 6.123 6.330 231,053 +0.12(+1.91%)
Oct 08, 2007 6.179 6.222 6.134 6.212 152,903 +0.05(+0.87%)
Oct 05, 2007 6.072 6.233 5.986 6.158 202,531 +0.16(+2.65%)
Oct 04, 2007 5.994 6.109 5.945 5.999 165,400 +0.04(+0.68%)
Oct 03, 2007 5.945 6.005 5.883 5.959 828,322 -0.04(-0.63%)
Oct 02, 2007 5.972 6.058 5.916 5.996 185,254 +0.03(+0.59%)
Oct 01, 2007 5.830 6.077 5.803 5.961 250,662 +0.11(+1.84%)
Sep 28, 2007 6.074 6.150 5.822 5.854 186,570 -0.20(-3.29%)
Sep 27, 2007 6.074 6.152 5.978 6.053 84,112 -0.01(-0.09%)
Sep 26, 2007 5.986 6.185 5.870 6.058 95,706 +0.11(+1.85%)
Sep 25, 2007 5.878 6.026 5.789 5.948 144,967 +0.06(+0.96%)
Sep 24, 2007 6.015 6.185 5.865 5.892 115,426 -0.13(-2.23%)
Sep 21, 2007 6.010 6.136 5.978 6.026 466,185 +0.07(+1.22%)
Sep 20, 2007 5.878 6.115 5.878 5.953 197,848 +0.04(+0.68%)
Sep 19, 2007 6.107 6.255 5.894 5.913 366,159 -0.16(-2.57%)
Sep 18, 2007 5.555 6.072 5.536 6.069 513,007 +0.55(+10.05%)
Sep 17, 2007 5.657 5.711 5.380 5.515 119,467 -0.14(-2.43%)
Sep 14, 2007 5.499 5.655 5.383 5.652 127,224 +0.10(+1.79%)
Sep 13, 2007 5.574 5.703 5.402 5.553 162,319 -0.05(-0.96%)
Sep 12, 2007 5.475 5.690 5.426 5.606 158,620 +0.12(+2.21%)
Sep 11, 2007 5.300 5.485 5.300 5.485 75,901 +0.16(+2.98%)
Sep 10, 2007 5.469 5.469 5.275 5.327 106,475 -0.09(-1.64%)
Sep 07, 2007 5.483 5.530 5.294 5.415 141,610 -0.16(-2.94%)
Sep 06, 2007 5.526 5.657 5.464 5.579 218,749 +0.06(+1.12%)
Sep 05, 2007 5.536 5.711 5.367 5.518 235,521 -0.02(-0.34%)
Sep 04, 2007 5.585 5.709 5.496 5.536 204,576 +0.01(+0.19%)
Aug 31, 2007 5.434 5.574 5.184 5.526 202,724 +0.18(+3.32%)
Aug 30, 2007 5.254 5.434 5.222 5.348 107,196 +0.02(+0.45%)
Aug 29, 2007 5.240 5.345 5.055 5.324 108,330 +0.10(+1.96%)
Aug 28, 2007 5.308 5.308 5.063 5.222 160,218 -0.09(-1.72%)
Aug 27, 2007 5.364 5.542 5.273 5.313 218,920 -0.08(-1.45%)
Aug 24, 2007 5.200 5.458 5.192 5.391 210,308 +0.20(+3.94%)
Aug 23, 2007 5.133 5.222 5.128 5.187 168,010 +0.05(+0.94%)
Aug 22, 2007 5.179 5.179 4.902 5.138 183,287 -0.01(-0.26%)
Aug 21, 2007 4.998 5.200 4.977 5.152 115,612 +0.11(+2.13%)
Aug 20, 2007 4.934 5.249 4.934 5.044 195,781 +3.40(+207.38%)
Aug 17, 2007 1.641 1.655 1.626 1.641 481,927 +0.04(+2.44%)
Aug 16, 2007 1.601 1.618 1.547 1.602 480,556 +0.03(+1.69%)
Aug 15, 2007 1.584 1.614 1.575 1.575 160,739 -0.00(-0.06%)
Aug 14, 2007 1.617 1.617 1.569 1.576 133,194 -0.04(-2.41%)
Aug 13, 2007 1.576 1.620 1.576 1.615 155,263 +0.03(+2.17%)
Aug 10, 2007 1.554 1.587 1.540 1.581 270,805 -0.00(-0.28%)
Aug 09, 2007 1.614 1.614 1.576 1.585 360,653 -0.02(-0.95%)
Aug 08, 2007 1.592 1.600 1.560 1.600 523,645 +0.02(+1.48%)
Aug 07, 2007 1.547 1.587 1.535 1.577 272,757 +0.03(+1.91%)
Aug 06, 2007 1.525 1.551 1.509 1.547 229,477 +0.02(+1.47%)
Aug 03, 2007 1.525 1.530 1.517 1.525 419,924 +0.00(+0.04%)
Aug 02, 2007 1.510 1.528 1.492 1.524 204,832 +0.01(+0.95%)
Aug 01, 2007 1.494 1.518 1.472 1.510 242,324 +0.05(+3.67%)
Jul 31, 2007 1.459 1.486 1.435 1.457 249,896 +0.02(+1.27%)
Jul 30, 2007 1.390 1.452 1.390 1.438 213,910 +0.05(+3.42%)
Jul 27, 2007 1.450 1.478 1.391 1.391 240,082 -0.06(-4.46%)
Jul 26, 2007 1.460 1.510 1.447 1.456 358,958 -0.01(-0.39%)
Jul 25, 2007 1.491 1.500 1.435 1.461 172,749 -0.01(-0.79%)
Jul 24, 2007 1.490 1.495 1.473 1.473 249,773 -0.02(-1.36%)
Jul 23, 2007 1.495 1.537 1.493 1.493 110,590 -0.00(-0.24%)
Jul 20, 2007 1.521 1.522 1.493 1.497 239,826 -0.03(-1.82%)
Jul 19, 2007 1.541 1.541 1.512 1.525 129,079 +0.00(+0.24%)
Jul 18, 2007 1.531 1.531 1.510 1.521 210,542 -0.01(-0.33%)
Jul 17, 2007 1.544 1.544 1.526 1.526 144,034 -0.01(-0.56%)
Jul 16, 2007 1.544 1.544 1.530 1.535 92,424 -0.01(-0.39%)
Jul 13, 2007 1.537 1.541 1.526 1.541 125,767 +0.01(+0.72%)
Jul 12, 2007 1.516 1.537 1.510 1.530 181,804 +0.03(+2.05%)
Jul 11, 2007 1.503 1.511 1.495 1.499 135,268 +0.00(+0.28%)
Jul 10, 2007 1.533 1.533 1.495 1.495 140,722 -0.04(-2.48%)
Jul 09, 2007 1.536 1.538 1.529 1.533 61,924 -0.00(-0.23%)
Jul 06, 2007 1.524 1.536 1.513 1.536 72,641 +0.01(+0.37%)
Jul 05, 2007 1.545 1.545 1.528 1.531 66,786 -0.00(-0.12%)
Jul 03, 2007 1.544 1.544 1.527 1.533 40,223 +0.01(+0.33%)
Jul 02, 2007 1.543 1.543 1.512 1.527 116,511 +0.01(+0.53%)
Jun 29, 2007 1.534 1.553 1.515 1.519 233,492 -0.02(-1.57%)
Jun 28, 2007 1.535 1.544 1.517 1.544 168,155 +0.01(+0.80%)
Jun 27, 2007 1.510 1.531 1.495 1.531 191,963 +0.04(+2.42%)
Jun 26, 2007 1.523 1.523 1.495 1.495 205,111 -0.02(-1.17%)
Jun 25, 2007 1.547 1.547 1.510 1.513 207,040 -0.02(-1.44%)
Jun 22, 2007 1.536 1.539 1.504 1.535 684,095 -0.00(-0.06%)
Jun 21, 2007 1.504 1.554 1.492 1.536 296,632 +0.05(+3.19%)
Jun 20, 2007 1.523 1.554 1.487 1.488 425,991 +0.03(+1.84%)
Jun 19, 2007 1.451 1.461 1.435 1.461 53,527 +0.00(+0.10%)
Jun 18, 2007 1.479 1.479 1.446 1.460 85,867 -0.01(-0.83%)
Jun 15, 2007 1.475 1.486 1.457 1.472 537,507 +0.03(+2.09%)
Jun 14, 2007 1.423 1.452 1.420 1.442 160,583 +0.02(+1.32%)
Jun 13, 2007 1.428 1.429 1.409 1.423 92,558 +0.01(+0.57%)
Jun 12, 2007 1.437 1.438 1.408 1.415 121,552 -0.03(-2.29%)
Jun 11, 2007 1.450 1.463 1.436 1.448 71,359 -0.01(-0.57%)
Jun 08, 2007 1.418 1.457 1.410 1.457 48,230 +0.03(+2.31%)
Jun 07, 2007 1.463 1.467 1.410 1.424 205,535 -0.05(-3.39%)
Jun 06, 2007 1.459 1.474 1.444 1.474 72,184 +0.00(+0.33%)
Jun 05, 2007 1.482 1.482 1.443 1.469 202,122 -0.02(-1.21%)
Jun 04, 2007 1.487 1.493 1.480 1.487 87,283 -0.01(-0.58%)
Jun 01, 2007 1.477 1.503 1.477 1.495 87,038 +0.02(+1.28%)
May 31, 2007 1.468 1.477 1.450 1.477 108,003 +0.02(+1.31%)
May 30, 2007 1.446 1.467 1.446 1.457 94,130 +0.00(+0.12%)
May 29, 2007 1.451 1.457 1.448 1.456 103,174 +0.00(+0.29%)
May 25, 2007 1.450 1.463 1.435 1.452 202,892 -0.00(-0.33%)
May 24, 2007 1.486 1.504 1.450 1.456 161,051 -0.03(-2.31%)
May 23, 2007 1.495 1.502 1.484 1.491 142,383 -0.00(-0.26%)
May 22, 2007 1.460 1.505 1.460 1.495 271,184 +0.02(+1.67%)
May 21, 2007 1.458 1.475 1.458 1.470 71,872 +0.01(+0.47%)
May 18, 2007 1.470 1.470 1.451 1.463 99,516 -0.01(-0.45%)
May 17, 2007 1.479 1.479 1.445 1.470 175,403 -0.01(-0.55%)
May 16, 2007 1.457 1.478 1.437 1.478 156,111 +0.03(+1.92%)
May 15, 2007 1.429 1.474 1.427 1.450 420,348 +0.03(+1.95%)
May 14, 2007 1.382 1.425 1.382 1.422 308,564 +0.04(+2.88%)
May 11, 2007 1.372 1.389 1.371 1.382 74,804 +0.01(+0.81%)
May 10, 2007 1.351 1.382 1.351 1.371 312,601 +0.01(+0.44%)
May 09, 2007 1.340 1.366 1.333 1.365 156,880 +0.02(+1.26%)
May 08, 2007 1.375 1.375 1.338 1.348 92,368 -0.04(-2.61%)
May 07, 2007 1.383 1.393 1.370 1.385 76,276 -0.00(-0.30%)
May 04, 2007 1.397 1.402 1.381 1.389 70,790 +0.01(+0.72%)
May 03, 2007 1.368 1.392 1.356 1.379 99,717 +0.01(+0.57%)
May 02, 2007 1.364 1.378 1.351 1.371 131,131 +0.02(+1.68%)
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.