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 (%)
Jan 31, 2012 2.683 2.781 2.565 2.770 1,315,599 +0.10(+3.79%)
Jan 30, 2012 2.657 2.686 2.528 2.669 563,626 -0.01(-0.42%)
Jan 27, 2012 2.697 2.761 2.655 2.680 219,053 -0.04(-1.34%)
Jan 26, 2012 2.744 2.756 2.677 2.716 243,267 -0.00(-0.10%)
Jan 25, 2012 2.823 2.862 2.677 2.719 432,718 -0.10(-3.68%)
Jan 24, 2012 2.930 2.963 2.812 2.823 249,176 -0.14(-4.64%)
Jan 23, 2012 2.949 2.975 2.921 2.961 73,377 +0.01(+0.28%)
Jan 20, 2012 3.008 3.070 2.935 2.952 256,435 -0.07(-2.23%)
Jan 19, 2012 3.003 3.036 2.955 3.019 100,902 +0.03(+0.84%)
Jan 18, 2012 2.910 3.008 2.899 2.994 181,279 +0.07(+2.30%)
Jan 17, 2012 3.067 3.067 2.904 2.927 231,572 -0.10(-3.43%)
Jan 13, 2012 3.047 3.062 2.986 3.031 108,746 -0.07(-2.35%)
Jan 12, 2012 2.969 3.115 2.921 3.104 264,727 +0.13(+4.44%)
Jan 11, 2012 2.986 2.994 2.955 2.972 153,540 -0.04(-1.21%)
Jan 10, 2012 3.014 3.017 2.935 3.008 154,288 +0.05(+1.80%)
Jan 09, 2012 3.017 3.017 2.946 2.955 176,322 -0.04(-1.22%)
Jan 06, 2012 2.969 3.047 2.924 2.991 341,722 +0.01(+0.28%)
Jan 05, 2012 2.935 3.025 2.874 2.983 161,002 +0.02(+0.57%)
Jan 04, 2012 3.028 3.078 2.963 2.966 108,963 +0.03(+0.86%)
Dec 30, 2011 2.929 2.963 2.899 2.941 292,598 +0.01(+0.29%)
Dec 29, 2011 2.871 3.025 2.871 2.932 241,828 +0.07(+2.45%)
Dec 28, 2011 2.932 3.005 2.854 2.862 163,162 -0.10(-3.50%)
Dec 27, 2011 2.935 2.975 2.924 2.966 117,120 +0.00(+0.00%)
Dec 23, 2011 3.022 3.028 2.845 2.966 207,318 -0.08(-2.58%)
Dec 21, 2011 3.090 3.101 3.025 3.045 154,050 -0.05(-1.72%)
Dec 20, 2011 3.157 3.163 3.042 3.098 338,458 +0.05(+1.66%)
Dec 19, 2011 3.171 3.252 3.042 3.047 138,491 -0.09(-2.78%)
Dec 16, 2011 3.120 3.163 3.014 3.134 1,607,977 +0.05(+1.73%)
Dec 15, 2011 3.120 3.120 3.031 3.081 229,922 +0.03(+0.83%)
Dec 14, 2011 2.955 3.067 2.955 3.056 248,356 +0.06(+2.16%)
Dec 13, 2011 3.109 3.153 2.975 2.991 230,463 -0.08(-2.65%)
Dec 12, 2011 3.039 3.118 3.005 3.073 305,277 -0.04(-1.17%)
Dec 09, 2011 2.823 3.140 2.823 3.109 215,340 +0.29(+10.47%)
Dec 08, 2011 3.059 3.062 2.806 2.815 213,875 -0.29(-9.23%)
Dec 07, 2011 3.092 3.137 3.017 3.101 223,123 -0.03(-1.07%)
Dec 06, 2011 3.056 3.188 2.989 3.134 383,159 +0.08(+2.67%)
Dec 05, 2011 3.062 3.087 2.966 3.053 175,477 +0.07(+2.45%)
Dec 02, 2011 3.095 3.129 2.961 2.980 100,232 -0.04(-1.39%)
Dec 01, 2011 3.106 3.126 3.019 3.022 267,186 -0.08(-2.45%)
Nov 30, 2011 2.882 3.140 2.823 3.098 806,167 +0.40(+14.76%)
Nov 29, 2011 2.739 2.789 2.674 2.700 137,212 -0.03(-0.93%)
Nov 28, 2011 2.688 2.834 2.677 2.725 369,308 +0.17(+6.59%)
Nov 25, 2011 2.652 2.711 2.551 2.556 100,656 -0.11(-4.21%)
Nov 23, 2011 2.801 2.834 2.666 2.669 307,252 -0.15(-5.47%)
Nov 22, 2011 2.916 2.946 2.820 2.823 231,358 -0.10(-3.36%)
Nov 21, 2011 2.944 3.031 2.896 2.921 171,974 -0.09(-3.07%)
Nov 18, 2011 3.053 3.087 2.997 3.014 175,239 -0.03(-1.01%)
Nov 17, 2011 3.062 3.129 3.033 3.045 169,017 -0.05(-1.72%)
Nov 16, 2011 3.205 3.275 3.092 3.098 204,481 -0.15(-4.75%)
Nov 15, 2011 3.238 3.275 3.157 3.252 196,157 -0.02(-0.69%)
Nov 14, 2011 3.359 3.373 3.233 3.275 141,242 -0.09(-2.67%)
Nov 11, 2011 3.278 3.379 3.278 3.365 252,804 +0.13(+3.99%)
Nov 10, 2011 3.272 3.313 3.191 3.236 205,219 +0.04(+1.23%)
Nov 09, 2011 3.356 3.426 3.177 3.196 414,433 -0.29(-8.37%)
Nov 08, 2011 3.609 3.609 3.415 3.488 181,507 -0.06(-1.82%)
Nov 07, 2011 3.306 3.631 3.306 3.553 194,952 -0.03(-0.78%)
Nov 04, 2011 3.581 3.655 3.504 3.581 85,219 -0.07(-1.80%)
Nov 03, 2011 3.534 3.662 3.414 3.646 175,636 +0.17(+4.88%)
Nov 02, 2011 3.370 3.496 3.310 3.477 239,842 +0.19(+5.65%)
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.