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

Shenandoah Telecom (NQ: SHEN )

15.59 -0.24 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 4.544 4.581 4.510 4.541 127,720 -0.04(-0.87%)
Jul 28, 2011 4.556 4.642 4.556 4.581 129,641 +0.03(+0.57%)
Jul 27, 2011 4.682 4.702 4.541 4.556 280,271 -0.15(-3.17%)
Jul 26, 2011 4.765 4.830 4.684 4.705 180,081 -0.04(-0.84%)
Jul 25, 2011 4.819 4.942 4.739 4.745 110,384 -0.17(-3.38%)
Jul 22, 2011 4.908 5.002 4.873 4.911 62,066 -0.09(-1.83%)
Jul 21, 2011 4.836 5.011 4.736 5.002 272,050 +0.19(+3.93%)
Jul 20, 2011 4.848 4.848 4.725 4.813 38,164 -0.03(-0.59%)
Jul 19, 2011 4.782 4.862 4.679 4.842 149,907 +0.11(+2.36%)
Jul 18, 2011 4.842 4.859 4.707 4.730 107,949 -0.11(-2.36%)
Jul 15, 2011 4.833 4.879 4.768 4.845 155,264 +0.03(+0.59%)
Jul 14, 2011 4.914 4.916 4.733 4.816 278,120 -0.09(-1.87%)
Jul 13, 2011 4.908 4.959 4.776 4.908 212,124 +0.06(+1.24%)
Jul 12, 2011 4.868 4.974 4.833 4.848 120,124 -0.04(-0.82%)
Jul 11, 2011 4.882 4.922 4.828 4.888 137,226 -0.10(-1.95%)
Jul 08, 2011 4.968 5.011 4.902 4.985 68,321 -0.08(-1.58%)
Jul 07, 2011 4.956 5.134 4.882 5.065 124,126 +0.17(+3.45%)
Jul 06, 2011 4.825 4.919 4.825 4.896 93,704 +0.05(+1.06%)
Jul 05, 2011 4.879 4.879 4.770 4.845 112,011 -0.03(-0.59%)
Jul 01, 2011 4.876 4.939 4.790 4.873 132,773 +0.00(+0.00%)
Jun 30, 2011 4.805 4.891 4.742 4.873 111,334 +0.11(+2.22%)
Jun 29, 2011 4.865 4.865 4.716 4.768 79,294 -0.08(-1.71%)
Jun 28, 2011 4.833 4.862 4.756 4.851 205,237 +0.03(+0.71%)
Jun 27, 2011 4.819 4.833 4.773 4.816 129,707 +0.00(+0.06%)
Jun 24, 2011 4.939 4.974 4.796 4.813 407,436 -0.11(-2.32%)
Jun 23, 2011 4.848 4.956 4.805 4.928 156,752 -0.01(-0.17%)
Jun 22, 2011 5.045 5.088 4.936 4.936 91,682 -0.17(-3.31%)
Jun 21, 2011 5.154 5.168 4.999 5.105 192,158 +0.01(+0.11%)
Jun 20, 2011 5.094 5.128 5.025 5.100 110,639 -0.02(-0.34%)
Jun 17, 2011 5.091 5.151 4.971 5.117 791,994 +0.07(+1.36%)
Jun 16, 2011 4.684 5.068 4.673 5.048 177,413 +0.37(+7.89%)
Jun 15, 2011 4.727 4.836 4.653 4.679 94,783 -0.13(-2.74%)
Jun 14, 2011 4.693 4.810 4.627 4.810 111,816 +0.19(+4.15%)
Jun 13, 2011 4.690 4.756 4.616 4.619 128,886 -0.04(-0.80%)
Jun 10, 2011 4.722 4.722 4.636 4.656 101,604 -0.11(-2.28%)
Jun 09, 2011 4.730 4.813 4.682 4.765 48,069 +0.08(+1.77%)
Jun 08, 2011 4.690 4.793 4.670 4.682 92,890 -0.05(-1.03%)
Jun 07, 2011 4.730 4.830 4.670 4.730 42,945 +0.07(+1.60%)
Jun 06, 2011 4.762 4.788 4.653 4.656 142,814 -0.05(-1.03%)
Jun 03, 2011 4.845 4.968 4.682 4.705 161,390 +0.08(+1.73%)
May 24, 2011 4.699 4.713 4.581 4.624 146,792 -0.04(-0.92%)
May 23, 2011 4.759 4.865 4.656 4.667 88,148 -0.22(-4.51%)
May 20, 2011 4.899 5.011 4.825 4.888 133,395 -0.06(-1.16%)
May 19, 2011 4.997 4.997 4.924 4.945 99,229 +0.01(+0.29%)
May 18, 2011 4.762 4.942 4.756 4.931 121,168 +0.18(+3.73%)
May 17, 2011 4.587 4.802 4.587 4.753 132,127 +0.15(+3.23%)
May 16, 2011 4.808 4.951 4.601 4.604 201,919 -0.26(-5.30%)
May 13, 2011 5.008 5.008 4.796 4.862 76,654 -0.15(-3.03%)
May 12, 2011 4.908 5.042 4.779 5.014 54,282 +0.07(+1.39%)
May 11, 2011 5.062 5.186 4.939 4.945 85,249 -0.15(-2.98%)
May 10, 2011 4.914 5.131 4.896 5.097 97,940 +0.23(+4.77%)
May 09, 2011 4.725 4.936 4.725 4.865 62,587 +0.13(+2.85%)
May 06, 2011 4.808 4.919 4.719 4.730 82,375 +0.01(+0.24%)
May 05, 2011 4.833 4.908 4.679 4.719 78,442 -0.13(-2.60%)
May 04, 2011 4.999 5.040 4.845 4.845 166,045 -0.07(-1.40%)
May 03, 2011 5.005 5.145 4.871 4.914 143,163 -0.10(-2.05%)
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.