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

Shenandoah Telecom (NQ: SHEN )

17.67 -0.18 (-1.01%)
Streaming Delayed Price Updated: 1:16 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 (%)
Jun 30, 2011 4.590 4.672 4.530 4.656 116,541 +0.10(+2.22%)
Jun 29, 2011 4.647 4.647 4.505 4.554 83,003 -0.08(-1.71%)
Jun 28, 2011 4.617 4.645 4.543 4.634 214,837 +0.03(+0.71%)
Jun 27, 2011 4.604 4.617 4.560 4.601 135,774 +0.00(+0.06%)
Jun 24, 2011 4.719 4.751 4.582 4.598 426,493 -0.11(-2.32%)
Jun 23, 2011 4.631 4.735 4.590 4.708 164,084 -0.01(-0.17%)
Jun 22, 2011 4.820 4.861 4.716 4.716 95,970 -0.16(-3.31%)
Jun 21, 2011 4.924 4.937 4.776 4.877 201,146 +0.01(+0.11%)
Jun 20, 2011 4.866 4.899 4.801 4.872 115,813 -0.02(-0.34%)
Jun 17, 2011 4.864 4.921 4.749 4.888 829,038 +0.07(+1.36%)
Jun 16, 2011 4.475 4.842 4.464 4.823 185,711 +0.35(+7.89%)
Jun 15, 2011 4.516 4.620 4.445 4.470 99,216 -0.13(-2.74%)
Jun 14, 2011 4.483 4.596 4.420 4.596 117,045 +0.18(+4.15%)
Jun 13, 2011 4.481 4.544 4.410 4.412 134,915 -0.04(-0.80%)
Jun 10, 2011 4.511 4.511 4.429 4.448 106,356 -0.10(-2.28%)
Jun 09, 2011 4.519 4.598 4.472 4.552 50,317 +0.08(+1.77%)
Jun 08, 2011 4.481 4.579 4.461 4.472 97,235 -0.05(-1.03%)
Jun 07, 2011 4.519 4.615 4.461 4.519 44,954 +0.07(+1.60%)
Jun 06, 2011 4.549 4.574 4.445 4.448 149,494 -0.05(-1.03%)
Jun 03, 2011 4.628 4.746 4.472 4.494 168,939 +0.08(+1.73%)
May 24, 2011 4.489 4.503 4.377 4.418 153,658 -0.04(-0.92%)
May 23, 2011 4.546 4.647 4.448 4.459 92,270 -0.21(-4.51%)
May 20, 2011 4.680 4.787 4.609 4.669 139,634 -0.05(-1.16%)
May 19, 2011 4.773 4.773 4.704 4.724 103,870 +0.01(+0.29%)
May 18, 2011 4.549 4.721 4.544 4.710 126,836 +0.17(+3.74%)
May 17, 2011 4.382 4.587 4.382 4.541 138,307 +0.14(+3.23%)
May 16, 2011 4.593 4.730 4.396 4.399 211,364 -0.25(-5.30%)
May 13, 2011 4.784 4.784 4.582 4.645 80,239 -0.14(-3.03%)
May 12, 2011 4.689 4.817 4.565 4.790 56,821 +0.07(+1.39%)
May 11, 2011 4.836 4.954 4.719 4.724 89,236 -0.14(-2.98%)
May 10, 2011 4.694 4.902 4.678 4.869 102,521 +0.22(+4.77%)
May 09, 2011 4.513 4.716 4.513 4.647 65,514 +0.13(+2.84%)
May 06, 2011 4.593 4.699 4.508 4.519 86,228 +0.01(+0.24%)
May 05, 2011 4.617 4.689 4.470 4.508 82,111 -0.12(-2.60%)
May 04, 2011 4.776 4.814 4.628 4.628 173,812 -0.07(-1.40%)
May 03, 2011 4.782 4.916 4.653 4.694 149,859 -0.10(-2.05%)
May 02, 2011 4.861 5.126 4.790 4.792 82,214 -0.36(-6.91%)
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%)
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.