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

Shenandoah Telecom (NQ: SHEN )

17.86 +0.01 (+0.06%)
Streaming Delayed Price Updated: 2:24 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 (%)
Feb 29, 2012 2.845 2.869 2.736 2.803 460,689 -0.03(-1.19%)
Feb 28, 2012 2.848 2.871 2.806 2.837 130,562 -0.00(-0.10%)
Feb 27, 2012 2.865 2.872 2.834 2.840 127,683 -0.07(-2.32%)
Feb 24, 2012 2.938 2.958 2.902 2.907 144,178 -0.02(-0.77%)
Feb 23, 2012 2.941 2.952 2.916 2.930 225,022 -0.01(-0.48%)
Feb 22, 2012 3.003 3.076 2.935 2.944 87,029 -0.06(-2.15%)
Feb 21, 2012 3.036 3.084 2.991 3.008 110,585 -0.03(-0.92%)
Feb 17, 2012 3.028 3.042 2.949 3.036 134,806 +0.03(+1.03%)
Feb 16, 2012 2.840 3.014 2.834 3.005 182,441 +0.15(+5.31%)
Feb 15, 2012 2.918 2.963 2.845 2.854 166,305 -0.04(-1.26%)
Feb 14, 2012 2.958 2.958 2.843 2.890 192,337 -0.10(-3.20%)
Feb 13, 2012 2.949 2.994 2.916 2.986 112,021 +0.09(+3.20%)
Feb 10, 2012 2.918 2.991 2.890 2.893 158,522 -0.07(-2.46%)
Feb 09, 2012 3.031 3.031 2.961 2.966 128,506 -0.06(-1.95%)
Feb 08, 2012 3.011 3.045 2.944 3.025 244,575 +0.02(+0.75%)
Feb 07, 2012 2.904 3.076 2.902 3.003 222,809 +0.10(+3.48%)
Feb 06, 2012 2.916 2.930 2.848 2.902 149,520 -0.03(-0.96%)
Feb 03, 2012 2.859 2.989 2.806 2.930 299,547 +0.15(+5.45%)
Feb 02, 2012 2.826 2.840 2.758 2.778 290,129 -0.03(-1.10%)
Feb 01, 2012 2.801 2.859 2.739 2.809 368,057 +0.04(+1.42%)
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%)
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.