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

Shenandoah Telecom (NQ: SHEN )

12.82 UNCHANGED
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 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%)
Apr 01, 2011 4.959 5.022 4.943 5.011 121,440 +0.07(+1.44%)
Mar 31, 2011 4.899 4.946 4.872 4.940 117,491 +0.04(+0.84%)
Mar 30, 2011 4.885 4.907 4.768 4.899 94,961 +0.06(+1.19%)
Mar 29, 2011 4.812 4.872 4.749 4.842 98,869 +0.02(+0.45%)
Mar 28, 2011 4.814 4.877 4.719 4.820 74,573 +0.02(+0.46%)
Mar 25, 2011 4.825 4.907 4.749 4.798 89,587 +0.00(+0.06%)
Mar 24, 2011 4.937 4.937 4.782 4.795 93,342 -0.11(-2.34%)
Mar 23, 2011 4.850 4.940 4.812 4.910 270,773 +0.03(+0.67%)
Mar 22, 2011 4.776 4.880 4.749 4.877 243,914 +0.09(+1.89%)
Mar 21, 2011 4.730 4.806 4.631 4.787 151,102 +0.12(+2.52%)
Mar 18, 2011 4.459 4.669 4.459 4.669 382,792 +0.26(+5.89%)
Mar 17, 2011 4.240 4.513 4.240 4.410 134,977 +0.05(+1.19%)
Mar 16, 2011 4.330 4.385 4.267 4.358 209,152 +0.00(+0.06%)
Mar 15, 2011 4.267 4.404 4.267 4.355 152,144 +0.04(+0.95%)
Mar 14, 2011 4.308 4.399 4.300 4.314 77,805 -0.07(-1.50%)
Mar 11, 2011 4.363 4.511 4.338 4.379 228,864 +0.02(+0.38%)
Mar 10, 2011 4.560 4.560 4.349 4.363 170,993 -0.26(-5.62%)
Mar 09, 2011 4.626 4.650 4.568 4.623 49,103 +0.00(+0.06%)
Mar 08, 2011 4.401 4.639 4.401 4.620 216,090 +0.21(+4.65%)
Mar 07, 2011 4.596 4.596 4.325 4.415 155,964 -0.18(-3.93%)
Mar 04, 2011 4.678 4.678 4.431 4.596 144,610 -0.10(-2.15%)
Mar 03, 2011 4.620 4.757 4.609 4.697 140,841 +0.17(+3.81%)
Mar 02, 2011 4.565 4.582 4.451 4.524 67,104 -0.05(-1.19%)
Mar 01, 2011 4.795 4.809 4.544 4.579 123,443 -0.21(-4.34%)
Feb 28, 2011 4.787 4.809 4.637 4.787 223,146 +0.04(+0.75%)
Feb 25, 2011 4.478 4.765 4.448 4.751 172,796 +0.28(+6.24%)
Feb 24, 2011 4.470 4.472 4.377 4.472 187,280 +0.03(+0.74%)
Feb 23, 2011 4.508 4.508 4.420 4.440 96,208 -0.05(-1.10%)
Feb 22, 2011 4.461 4.609 4.459 4.489 141,082 -0.05(-1.03%)
Feb 18, 2011 4.609 4.609 4.503 4.535 164,424 -0.04(-0.84%)
Feb 17, 2011 4.647 4.647 4.445 4.574 185,857 -0.09(-1.88%)
Feb 16, 2011 4.806 4.817 4.623 4.661 148,543 -0.12(-2.52%)
Feb 15, 2011 4.754 4.823 4.675 4.782 142,332 +0.01(+0.23%)
Feb 14, 2011 4.768 4.828 4.727 4.771 93,031 -0.02(-0.40%)
Feb 11, 2011 4.612 4.790 4.579 4.790 89,668 +0.14(+2.94%)
Feb 10, 2011 4.579 4.683 4.576 4.653 115,653 +0.03(+0.65%)
Feb 09, 2011 4.587 4.645 4.538 4.623 77,768 +0.01(+0.18%)
Feb 08, 2011 4.612 4.639 4.492 4.615 153,044 -0.02(-0.47%)
Feb 07, 2011 4.552 4.675 4.549 4.637 74,873 +0.07(+1.62%)
Feb 04, 2011 4.620 4.623 4.497 4.563 132,114 -0.06(-1.30%)
Feb 03, 2011 4.587 4.667 4.527 4.623 279,167 +0.02(+0.39%)
Feb 02, 2011 4.697 4.727 4.576 4.605 54,967 -0.12(-2.46%)
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.