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

Shenandoah Telecom (NQ: SHEN )

17.48 -0.37 (-2.07%)
Streaming Delayed Price Updated: 12:09 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 (%)
Jul 31, 2009 5.609 5.779 5.477 5.477 185,744 -0.10(-1.83%)
Jul 30, 2009 5.413 5.784 5.284 5.579 274,816 +0.24(+4.43%)
Jul 29, 2009 5.394 5.453 5.149 5.343 179,815 -0.09(-1.68%)
Jul 28, 2009 5.345 5.515 5.297 5.434 125,782 +0.03(+0.47%)
Jul 27, 2009 5.353 5.423 5.259 5.409 89,484 +0.00(+0.02%)
Jul 24, 2009 5.319 5.410 5.243 5.407 106,821 +0.03(+0.50%)
Jul 23, 2009 5.179 5.582 5.149 5.380 285,165 +0.17(+3.31%)
Jul 22, 2009 5.214 5.246 5.093 5.208 100,788 +0.03(+0.52%)
Jul 21, 2009 5.251 5.251 5.082 5.181 103,646 -0.02(-0.36%)
Jul 20, 2009 5.378 5.399 5.114 5.200 205,234 -0.13(-2.37%)
Jul 17, 2009 5.485 5.485 5.254 5.327 227,946 -0.13(-2.46%)
Jul 16, 2009 5.434 5.493 5.284 5.461 105,456 +0.01(+0.10%)
Jul 15, 2009 5.162 5.504 5.162 5.456 205,490 +0.22(+4.16%)
Jul 14, 2009 5.370 5.370 5.162 5.238 140,212 -0.13(-2.45%)
Jul 13, 2009 5.240 5.429 5.044 5.370 188,384 +0.14(+2.73%)
Jul 10, 2009 5.149 5.232 5.006 5.227 126,793 +0.06(+1.15%)
Jul 09, 2009 5.340 5.340 5.154 5.168 155,754 -0.11(-2.14%)
Jul 08, 2009 5.372 5.450 5.152 5.281 214,620 -0.05(-0.86%)
Jul 07, 2009 5.585 5.668 5.327 5.327 115,415 -0.27(-4.81%)
Jul 06, 2009 5.493 5.744 5.448 5.596 208,111 +0.09(+1.61%)
Jul 02, 2009 5.555 5.612 5.372 5.507 302,609 -0.15(-2.66%)
Jul 01, 2009 5.504 5.781 5.426 5.657 205,401 +0.20(+3.65%)
Jun 30, 2009 5.437 5.588 5.423 5.458 314,902 +0.04(+0.79%)
Jun 29, 2009 5.327 5.647 5.141 5.415 270,091 +0.08(+1.56%)
Jun 26, 2009 5.227 5.410 5.173 5.332 939,121 +0.08(+1.54%)
Jun 25, 2009 5.254 5.380 4.864 5.251 225,254 -0.05(-0.96%)
Jun 24, 2009 5.480 5.483 5.265 5.302 187,774 -0.10(-1.84%)
Jun 23, 2009 5.319 5.475 5.111 5.402 335,618 +0.18(+3.45%)
Jun 22, 2009 5.362 5.362 5.169 5.222 173,998 -0.17(-3.24%)
Jun 19, 2009 5.493 5.585 5.316 5.397 437,908 +0.03(+0.55%)
Jun 18, 2009 5.372 5.464 5.281 5.367 76,042 -0.03(-0.60%)
Jun 17, 2009 5.249 5.531 5.249 5.399 93,472 +0.17(+3.24%)
Jun 16, 2009 5.448 5.593 5.206 5.230 243,238 -0.12(-2.26%)
Jun 15, 2009 5.445 5.507 5.168 5.351 265,252 -0.20(-3.63%)
Jun 12, 2009 5.335 5.606 5.321 5.553 190,201 +0.16(+2.89%)
Jun 11, 2009 5.286 5.577 5.286 5.397 227,827 +0.15(+2.77%)
Jun 10, 2009 5.421 5.456 5.060 5.251 310,074 -0.13(-2.35%)
Jun 09, 2009 5.631 5.631 5.356 5.378 231,953 -0.23(-4.12%)
Jun 08, 2009 5.741 5.760 5.528 5.609 249,695 -0.13(-2.34%)
Jun 05, 2009 5.959 5.959 5.703 5.744 279,905 -0.18(-3.00%)
Jun 04, 2009 5.757 5.988 5.569 5.921 428,678 +0.18(+3.09%)
Jun 03, 2009 5.507 5.744 5.504 5.744 329,184 +0.16(+2.84%)
Jun 02, 2009 5.469 5.631 5.362 5.585 388,295 +0.06(+1.17%)
Jun 01, 2009 5.305 5.668 5.281 5.520 376,987 +0.33(+6.27%)
May 29, 2009 5.114 5.200 4.858 5.195 323,433 +0.12(+2.33%)
May 28, 2009 4.961 5.162 4.797 5.076 345,342 +0.19(+3.91%)
May 27, 2009 5.103 5.136 4.872 4.885 241,844 -0.25(-4.82%)
May 26, 2009 4.592 5.195 4.504 5.133 466,382 +0.50(+10.74%)
May 22, 2009 4.646 4.842 4.498 4.635 396,904 +0.04(+0.88%)
May 21, 2009 4.737 4.864 4.533 4.595 485,830 -0.21(-4.31%)
May 20, 2009 4.747 4.969 4.725 4.802 590,856 -0.10(-2.03%)
May 19, 2009 4.969 5.130 4.810 4.902 422,575 -0.13(-2.51%)
May 18, 2009 4.910 5.039 4.794 5.028 429,031 +0.18(+3.78%)
May 15, 2009 4.850 4.937 4.688 4.845 313,668 -0.01(-0.17%)
May 14, 2009 4.783 4.958 4.719 4.853 221,296 +0.08(+1.75%)
May 13, 2009 4.783 4.848 4.732 4.770 391,696 -0.09(-1.94%)
May 12, 2009 4.899 4.942 4.754 4.864 217,002 -0.01(-0.17%)
May 11, 2009 4.891 4.939 4.821 4.872 93,457 -0.15(-2.90%)
May 08, 2009 4.955 5.023 4.826 5.017 173,693 +0.15(+3.15%)
May 07, 2009 4.937 5.001 4.721 4.864 310,215 -0.00(-0.06%)
May 06, 2009 4.945 5.009 4.643 4.867 338,748 -0.02(-0.39%)
May 05, 2009 5.009 5.316 4.711 4.885 481,314 -0.30(-5.81%)
May 04, 2009 5.082 5.203 4.982 5.187 169,965 +0.16(+3.10%)
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.