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, 2012 3.140 3.216 3.101 3.129 188,680 -0.01(-0.36%)
Apr 27, 2012 3.087 3.151 3.036 3.140 145,950 +0.06(+2.10%)
Apr 26, 2012 3.092 3.092 3.042 3.076 51,981 -0.03(-0.81%)
Apr 25, 2012 3.033 3.109 3.033 3.101 106,351 +0.12(+4.05%)
Apr 24, 2012 2.907 3.000 2.888 2.980 127,843 +0.08(+2.91%)
Apr 23, 2012 2.924 2.955 2.885 2.896 209,777 -0.10(-3.19%)
Apr 20, 2012 2.997 3.056 2.958 2.991 210,094 +0.06(+1.91%)
Apr 19, 2012 2.972 2.997 2.817 2.935 425,363 -0.04(-1.23%)
Apr 18, 2012 2.966 3.022 2.916 2.972 279,220 -0.01(-0.19%)
Apr 17, 2012 3.011 3.033 2.966 2.977 198,812 +0.01(+0.19%)
Apr 16, 2012 2.994 3.028 2.966 2.972 179,401 -0.00(-0.09%)
Apr 13, 2012 2.997 3.019 2.952 2.975 215,778 -0.05(-1.67%)
Apr 12, 2012 3.003 3.076 2.989 3.025 137,675 +0.02(+0.65%)
Apr 11, 2012 3.036 3.036 2.951 3.005 224,580 +0.01(+0.37%)
Apr 10, 2012 3.050 3.064 2.989 2.994 236,586 -0.04(-1.48%)
Apr 09, 2012 3.073 3.095 3.017 3.039 206,081 -0.10(-3.22%)
Apr 05, 2012 3.070 3.171 3.062 3.140 145,044 +0.04(+1.36%)
Apr 04, 2012 3.090 3.112 3.036 3.098 320,309 -0.03(-0.81%)
Apr 03, 2012 3.129 3.182 3.095 3.123 198,010 -0.01(-0.27%)
Apr 02, 2012 3.118 3.174 3.087 3.132 287,527 +0.00(+0.09%)
Mar 30, 2012 3.157 3.157 3.095 3.129 191,143 +0.01(+0.36%)
Mar 29, 2012 3.042 3.132 3.011 3.118 124,875 +0.07(+2.21%)
Mar 28, 2012 3.106 3.171 3.022 3.050 126,136 -0.04(-1.27%)
Mar 27, 2012 3.221 3.244 3.081 3.090 185,997 -0.12(-3.59%)
Mar 26, 2012 3.140 3.261 3.070 3.205 275,347 +0.15(+4.77%)
Mar 23, 2012 2.932 3.067 2.924 3.059 166,230 +0.13(+4.61%)
Mar 22, 2012 2.989 3.036 2.882 2.924 230,848 -0.11(-3.61%)
Mar 21, 2012 3.076 3.115 3.025 3.033 130,316 -0.02(-0.73%)
Mar 20, 2012 3.084 3.132 3.050 3.056 146,595 -0.05(-1.63%)
Mar 19, 2012 2.989 3.163 2.986 3.106 239,501 +0.12(+3.94%)
Mar 16, 2012 3.008 3.014 2.930 2.989 469,209 -0.01(-0.19%)
Mar 15, 2012 2.885 2.994 2.868 2.994 213,971 +0.16(+5.75%)
Mar 14, 2012 2.994 2.994 2.817 2.831 224,676 -0.16(-5.35%)
Mar 13, 2012 2.944 2.993 2.896 2.991 302,719 +0.09(+3.09%)
Mar 12, 2012 2.896 2.910 2.837 2.902 107,527 -0.00(-0.10%)
Mar 09, 2012 2.826 2.944 2.826 2.904 157,004 +0.07(+2.48%)
Mar 08, 2012 2.831 2.845 2.767 2.834 101,362 +0.02(+0.70%)
Mar 07, 2012 2.803 2.840 2.761 2.815 121,792 +0.02(+0.80%)
Mar 06, 2012 2.817 2.862 2.781 2.792 176,596 -0.08(-2.74%)
Mar 05, 2012 2.817 2.879 2.764 2.871 108,144 +0.04(+1.29%)
Mar 02, 2012 2.758 2.907 2.758 2.834 354,626 +0.08(+3.06%)
Mar 01, 2012 2.798 2.902 2.736 2.750 331,135 -0.05(-1.90%)
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%)
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.