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

Shenandoah Telecom (NQ: SHEN )

12.82 -0.58 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2010 4.775 4.842 4.759 4.778 169,708 -0.06(-1.33%)
Apr 29, 2010 4.845 4.877 4.770 4.842 166,367 +0.02(+0.39%)
Apr 28, 2010 4.840 4.869 4.754 4.824 78,447 +0.02(+0.39%)
Apr 27, 2010 4.791 4.920 4.786 4.805 201,111 -0.00(-0.06%)
Apr 26, 2010 4.824 4.840 4.729 4.807 108,624 -0.03(-0.72%)
Apr 23, 2010 4.883 4.883 4.762 4.842 96,624 -0.05(-1.10%)
Apr 22, 2010 4.778 4.902 4.759 4.896 129,373 +0.06(+1.17%)
Apr 21, 2010 4.993 4.993 4.802 4.840 154,408 -0.16(-3.28%)
Apr 20, 2010 5.001 5.044 4.953 5.004 104,267 +0.01(+0.16%)
Apr 19, 2010 5.195 5.195 4.829 4.996 343,164 -0.24(-4.52%)
Apr 16, 2010 5.168 5.251 5.149 5.232 154,847 +0.06(+1.25%)
Apr 15, 2010 5.111 5.176 5.095 5.168 56,103 +0.06(+1.11%)
Apr 14, 2010 5.041 5.111 5.039 5.111 88,874 +0.08(+1.60%)
Apr 13, 2010 4.938 5.044 4.938 5.031 66,363 +0.08(+1.69%)
Apr 12, 2010 5.009 5.023 4.945 4.947 78,265 -0.05(-0.92%)
Apr 09, 2010 5.063 5.128 4.955 4.993 87,079 -0.09(-1.69%)
Apr 08, 2010 5.119 5.133 4.996 5.079 47,379 -0.07(-1.41%)
Apr 07, 2010 5.278 5.370 5.084 5.152 133,269 -0.19(-3.57%)
Apr 06, 2010 5.133 5.370 5.133 5.343 117,686 +0.17(+3.28%)
Apr 05, 2010 5.033 5.179 5.033 5.173 112,924 +0.17(+3.44%)
Apr 01, 2010 5.101 5.001 5.001 5.001 139,023 -0.06(-1.12%)
Mar 31, 2010 5.006 5.179 4.961 5.058 170,121 +0.01(+0.27%)
Mar 30, 2010 4.969 5.128 4.969 5.044 87,082 +0.09(+1.74%)
Mar 29, 2010 5.066 5.093 4.904 4.958 117,976 -0.08(-1.55%)
Mar 26, 2010 5.286 5.286 5.036 5.036 61,292 -0.21(-4.05%)
Mar 25, 2010 5.372 5.380 5.232 5.249 89,127 -0.10(-1.81%)
Mar 24, 2010 5.329 5.378 5.284 5.345 88,506 -0.03(-0.50%)
Mar 23, 2010 5.232 5.380 5.232 5.372 103,657 +0.13(+2.41%)
Mar 22, 2010 5.251 5.302 5.181 5.246 101,226 -0.04(-0.71%)
Mar 19, 2010 5.222 5.378 5.146 5.284 490,473 +0.10(+2.03%)
Mar 18, 2010 5.098 5.246 5.063 5.179 127,507 +0.05(+1.05%)
Mar 17, 2010 5.023 5.173 5.023 5.125 135,733 +0.10(+1.98%)
Mar 16, 2010 5.033 5.082 4.957 5.025 79,239 -0.00(-0.05%)
Mar 15, 2010 5.033 5.090 4.969 5.028 124,169 -0.01(-0.11%)
Mar 12, 2010 5.109 5.109 4.915 5.033 114,006 -0.08(-1.53%)
Mar 11, 2010 5.039 5.111 4.996 5.111 97,528 +0.02(+0.42%)
Mar 10, 2010 5.041 5.144 5.031 5.090 89,480 +0.03(+0.64%)
Mar 09, 2010 4.853 5.122 4.853 5.058 105,014 -0.01(-0.11%)
Mar 08, 2010 5.179 5.206 4.937 5.063 173,559 -0.13(-2.54%)
Mar 05, 2010 5.184 5.308 4.850 5.195 240,253 +0.03(+0.52%)
Mar 04, 2010 5.189 5.189 4.856 5.168 84,882 +0.01(+0.10%)
Mar 03, 2010 5.208 5.289 5.066 5.162 190,863 -0.02(-0.36%)
Mar 02, 2010 4.977 5.224 4.915 5.181 209,839 +0.21(+4.16%)
Mar 01, 2010 4.869 4.977 4.861 4.974 139,737 +0.12(+2.55%)
Feb 26, 2010 4.858 4.904 4.789 4.850 147,914 -0.02(-0.33%)
Feb 25, 2010 4.824 4.907 4.741 4.867 65,537 -0.03(-0.66%)
Feb 24, 2010 4.837 4.942 4.783 4.899 95,472 +0.06(+1.34%)
Feb 23, 2010 4.845 4.885 4.740 4.834 223,942 -0.01(-0.11%)
Feb 22, 2010 4.834 4.867 4.762 4.840 66,523 +0.02(+0.33%)
Feb 19, 2010 4.775 4.869 4.703 4.824 130,462 +0.05(+1.07%)
Feb 18, 2010 4.732 4.789 4.603 4.772 82,551 +0.02(+0.45%)
Feb 17, 2010 4.842 4.842 4.681 4.751 109,029 -0.06(-1.34%)
Feb 16, 2010 4.872 4.876 4.762 4.815 69,266 -0.02(-0.44%)
Feb 12, 2010 4.767 4.837 4.837 4.837 319,679 +0.03(+0.56%)
Feb 11, 2010 4.657 4.818 4.643 4.810 100,527 +0.12(+2.58%)
Feb 10, 2010 4.608 4.700 4.579 4.689 126,689 +0.05(+1.04%)
Feb 09, 2010 4.624 4.662 4.584 4.641 138,763 +0.07(+1.47%)
Feb 08, 2010 4.600 4.627 4.573 4.573 151,093 -0.02(-0.53%)
Feb 05, 2010 4.587 4.624 4.584 4.598 258,185 +0.01(+0.23%)
Feb 04, 2010 4.581 4.633 4.576 4.587 381,741 +0.00(+0.06%)
Feb 03, 2010 4.573 4.606 4.573 4.584 231,923 -0.00(-0.06%)
Feb 02, 2010 4.619 4.635 4.584 4.587 212,293 -0.02(-0.35%)
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.