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, 2013 4.059 4.257 4.059 4.214 450,048 +0.16(+3.97%)
Jan 30, 2013 4.217 4.217 4.036 4.053 189,142 -0.18(-4.34%)
Jan 29, 2013 4.113 4.246 4.073 4.237 176,159 +0.11(+2.65%)
Jan 28, 2013 4.059 4.151 4.056 4.128 148,221 +0.08(+1.99%)
Jan 25, 2013 4.134 4.136 4.007 4.047 152,343 -0.05(-1.33%)
Jan 24, 2013 4.182 4.188 4.065 4.102 136,135 -0.06(-1.45%)
Jan 23, 2013 4.165 4.218 4.151 4.162 143,110 -0.02(-0.41%)
Jan 22, 2013 4.151 4.263 4.125 4.180 178,264 +0.05(+1.11%)
Jan 18, 2013 4.111 4.154 3.996 4.134 160,640 +0.01(+0.28%)
Jan 17, 2013 4.108 4.151 4.076 4.122 86,340 +0.04(+1.06%)
Jan 16, 2013 4.142 4.145 4.024 4.079 96,244 -0.07(-1.80%)
Jan 15, 2013 4.326 4.326 4.139 4.154 143,664 -0.21(-4.87%)
Jan 14, 2013 4.381 4.410 4.323 4.366 150,590 -0.02(-0.39%)
Jan 11, 2013 4.519 4.522 4.384 4.384 90,006 -0.12(-2.74%)
Jan 10, 2013 4.556 4.556 4.456 4.507 89,582 -0.02(-0.38%)
Jan 09, 2013 4.404 4.527 4.365 4.525 179,554 +0.15(+3.35%)
Jan 08, 2013 4.525 4.525 4.318 4.378 193,588 -0.18(-3.85%)
Jan 07, 2013 4.571 4.617 4.530 4.553 232,289 -0.06(-1.25%)
Jan 04, 2013 4.513 4.631 4.513 4.611 224,246 +0.14(+3.15%)
Jan 03, 2013 4.410 4.542 4.366 4.470 268,883 +0.06(+1.30%)
Jan 02, 2013 4.536 4.536 4.326 4.412 447,408 +0.01(+0.13%)
Dec 31, 2012 4.234 4.453 4.234 4.407 203,461 +0.16(+3.86%)
Dec 28, 2012 4.182 4.323 4.182 4.243 149,529 +0.05(+1.17%)
Dec 27, 2012 4.188 4.231 4.116 4.194 143,183 +0.00(+0.00%)
Dec 26, 2012 4.312 4.312 4.151 4.194 178,692 -0.09(-2.21%)
Dec 24, 2012 4.461 4.461 4.243 4.289 81,358 -0.18(-4.05%)
Dec 21, 2012 4.487 4.568 4.205 4.470 2,161,416 -0.09(-1.89%)
Dec 20, 2012 4.513 4.556 4.398 4.556 227,061 +0.03(+0.76%)
Dec 19, 2012 4.772 4.772 4.502 4.522 264,774 -0.24(-5.13%)
Dec 18, 2012 4.381 4.772 4.326 4.766 279,879 +0.38(+8.72%)
Dec 17, 2012 4.113 4.398 4.113 4.384 234,164 +0.30(+7.32%)
Dec 14, 2012 4.151 4.205 4.056 4.085 117,743 -0.08(-1.86%)
Dec 13, 2012 4.306 4.306 4.151 4.162 83,515 -0.08(-1.96%)
Dec 12, 2012 4.234 4.309 4.182 4.246 88,625 +0.03(+0.82%)
Dec 11, 2012 4.211 4.233 4.148 4.211 248,101 +0.04(+1.03%)
Dec 10, 2012 4.151 4.234 4.053 4.168 251,872 +0.05(+1.26%)
Dec 07, 2012 4.047 4.134 3.987 4.116 160,859 +0.10(+2.58%)
Dec 06, 2012 3.938 4.013 3.927 4.013 96,453 +0.07(+1.75%)
Dec 05, 2012 4.062 4.062 3.881 3.944 88,319 -0.08(-2.07%)
Dec 04, 2012 3.912 4.062 3.912 4.027 161,231 +0.03(+0.79%)
Nov 30, 2012 4.134 4.231 3.886 3.996 378,437 -0.20(-4.66%)
Nov 29, 2012 3.941 4.203 3.924 4.191 187,903 +0.30(+7.84%)
Nov 28, 2012 3.835 3.892 3.797 3.886 93,301 +0.02(+0.52%)
Nov 27, 2012 3.927 4.010 3.849 3.866 89,266 -0.08(-1.97%)
Nov 26, 2012 3.794 3.987 3.794 3.944 130,451 +0.14(+3.70%)
Nov 23, 2012 3.771 3.809 3.760 3.803 61,407 +0.05(+1.38%)
Nov 21, 2012 3.737 3.794 3.659 3.751 102,189 +0.04(+1.01%)
Nov 20, 2012 3.760 3.780 3.671 3.714 167,619 -0.07(-1.75%)
Nov 19, 2012 3.832 3.832 3.705 3.780 149,671 -0.00(-0.08%)
Nov 16, 2012 3.705 3.797 3.613 3.783 227,235 +0.04(+1.08%)
Nov 15, 2012 3.743 3.861 3.708 3.743 180,765 +0.01(+0.31%)
Nov 14, 2012 3.817 3.817 3.702 3.731 242,802 -0.08(-2.11%)
Nov 13, 2012 3.743 3.915 3.731 3.812 302,464 +0.03(+0.91%)
Nov 12, 2012 3.783 3.800 3.751 3.777 103,365 -0.01(-0.23%)
Nov 09, 2012 3.734 3.843 3.662 3.786 199,648 +0.05(+1.31%)
Nov 08, 2012 3.806 3.865 3.737 3.737 112,894 -0.09(-2.33%)
Nov 07, 2012 3.973 3.973 3.740 3.826 307,386 -0.17(-4.32%)
Nov 06, 2012 4.010 4.016 3.881 3.999 231,100 +0.14(+3.57%)
Nov 05, 2012 3.892 3.921 3.769 3.861 346,297 -0.03(-0.82%)
Nov 02, 2012 4.145 4.206 3.884 3.892 383,159 -0.22(-5.25%)
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.