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

Shenandoah Telecom (NQ: SHEN )

17.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2010 4.775 4.842 4.759 4.778 169,708 -0.06(-1.33%)
Apr 29, 2010 4.845 4.877 4.770 4.842 166,367 +0.02(+0.39%)
Apr 28, 2010 4.840 4.869 4.754 4.824 78,447 +0.02(+0.39%)
Apr 27, 2010 4.791 4.920 4.786 4.805 201,111 -0.00(-0.06%)
Apr 26, 2010 4.824 4.840 4.729 4.807 108,624 -0.03(-0.72%)
Apr 23, 2010 4.883 4.883 4.762 4.842 96,624 -0.05(-1.10%)
Apr 22, 2010 4.778 4.902 4.759 4.896 129,373 +0.06(+1.17%)
Apr 21, 2010 4.993 4.993 4.802 4.840 154,408 -0.16(-3.28%)
Apr 20, 2010 5.001 5.044 4.953 5.004 104,267 +0.01(+0.16%)
Apr 19, 2010 5.195 5.195 4.829 4.996 343,164 -0.24(-4.52%)
Apr 16, 2010 5.168 5.251 5.149 5.232 154,847 +0.06(+1.25%)
Apr 15, 2010 5.111 5.176 5.095 5.168 56,103 +0.06(+1.11%)
Apr 14, 2010 5.041 5.111 5.039 5.111 88,874 +0.08(+1.60%)
Apr 13, 2010 4.938 5.044 4.938 5.031 66,363 +0.08(+1.69%)
Apr 12, 2010 5.009 5.023 4.945 4.947 78,265 -0.05(-0.92%)
Apr 09, 2010 5.063 5.128 4.955 4.993 87,079 -0.09(-1.69%)
Apr 08, 2010 5.119 5.133 4.996 5.079 47,379 -0.07(-1.41%)
Apr 07, 2010 5.278 5.370 5.084 5.152 133,269 -0.19(-3.57%)
Apr 06, 2010 5.133 5.370 5.133 5.343 117,686 +0.17(+3.28%)
Apr 05, 2010 5.033 5.179 5.033 5.173 112,924 +0.17(+3.44%)
Apr 01, 2010 5.101 5.001 5.001 5.001 139,023 -0.06(-1.12%)
Mar 31, 2010 5.006 5.179 4.961 5.058 170,121 +0.01(+0.27%)
Mar 30, 2010 4.969 5.128 4.969 5.044 87,082 +0.09(+1.74%)
Mar 29, 2010 5.066 5.093 4.904 4.958 117,976 -0.08(-1.55%)
Mar 26, 2010 5.286 5.286 5.036 5.036 61,292 -0.21(-4.05%)
Mar 25, 2010 5.372 5.380 5.232 5.249 89,127 -0.10(-1.81%)
Mar 24, 2010 5.329 5.378 5.284 5.345 88,506 -0.03(-0.50%)
Mar 23, 2010 5.232 5.380 5.232 5.372 103,657 +0.13(+2.41%)
Mar 22, 2010 5.251 5.302 5.181 5.246 101,226 -0.04(-0.71%)
Mar 19, 2010 5.222 5.378 5.146 5.284 490,473 +0.10(+2.03%)
Mar 18, 2010 5.098 5.246 5.063 5.179 127,507 +0.05(+1.05%)
Mar 17, 2010 5.023 5.173 5.023 5.125 135,733 +0.10(+1.98%)
Mar 16, 2010 5.033 5.082 4.957 5.025 79,239 -0.00(-0.05%)
Mar 15, 2010 5.033 5.090 4.969 5.028 124,169 -0.01(-0.11%)
Mar 12, 2010 5.109 5.109 4.915 5.033 114,006 -0.08(-1.53%)
Mar 11, 2010 5.039 5.111 4.996 5.111 97,528 +0.02(+0.42%)
Mar 10, 2010 5.041 5.144 5.031 5.090 89,480 +0.03(+0.64%)
Mar 09, 2010 4.853 5.122 4.853 5.058 105,014 -0.01(-0.11%)
Mar 08, 2010 5.179 5.206 4.937 5.063 173,559 -0.13(-2.54%)
Mar 05, 2010 5.184 5.308 4.850 5.195 240,253 +0.03(+0.52%)
Mar 04, 2010 5.189 5.189 4.856 5.168 84,882 +0.01(+0.10%)
Mar 03, 2010 5.208 5.289 5.066 5.162 190,863 -0.02(-0.36%)
Mar 02, 2010 4.977 5.224 4.915 5.181 209,839 +0.21(+4.16%)
Mar 01, 2010 4.869 4.977 4.861 4.974 139,737 +0.12(+2.55%)
Feb 26, 2010 4.858 4.904 4.789 4.850 147,914 -0.02(-0.33%)
Feb 25, 2010 4.824 4.907 4.741 4.867 65,537 -0.03(-0.66%)
Feb 24, 2010 4.837 4.942 4.783 4.899 95,472 +0.06(+1.34%)
Feb 23, 2010 4.845 4.885 4.740 4.834 223,942 -0.01(-0.11%)
Feb 22, 2010 4.834 4.867 4.762 4.840 66,523 +0.02(+0.33%)
Feb 19, 2010 4.775 4.869 4.703 4.824 130,462 +0.05(+1.07%)
Feb 18, 2010 4.732 4.789 4.603 4.772 82,551 +0.02(+0.45%)
Feb 17, 2010 4.842 4.842 4.681 4.751 109,029 -0.06(-1.34%)
Feb 16, 2010 4.872 4.876 4.762 4.815 69,266 -0.02(-0.44%)
Feb 12, 2010 4.767 4.837 4.837 4.837 319,679 +0.03(+0.56%)
Feb 11, 2010 4.657 4.818 4.643 4.810 100,527 +0.12(+2.58%)
Feb 10, 2010 4.608 4.700 4.579 4.689 126,689 +0.05(+1.04%)
Feb 09, 2010 4.624 4.662 4.584 4.641 138,763 +0.07(+1.47%)
Feb 08, 2010 4.600 4.627 4.573 4.573 151,093 -0.02(-0.53%)
Feb 05, 2010 4.587 4.624 4.584 4.598 258,185 +0.01(+0.23%)
Feb 04, 2010 4.581 4.633 4.576 4.587 381,741 +0.00(+0.06%)
Feb 03, 2010 4.573 4.606 4.573 4.584 231,923 -0.00(-0.06%)
Feb 02, 2010 4.619 4.635 4.584 4.587 212,293 -0.02(-0.35%)
Feb 01, 2010 4.638 4.673 4.584 4.603 99,940 -0.02(-0.52%)
Jan 29, 2010 4.622 4.659 4.584 4.627 256,360 +0.01(+0.29%)
Jan 28, 2010 4.700 4.700 4.581 4.614 162,820 -0.08(-1.72%)
Jan 27, 2010 4.576 4.721 4.576 4.694 139,632 +0.11(+2.35%)
Jan 26, 2010 4.579 4.616 4.579 4.587 236,164 -0.00(-0.06%)
Jan 25, 2010 4.630 4.651 4.581 4.589 87,599 +0.00(+0.00%)
Jan 22, 2010 4.573 4.654 4.573 4.589 167,827 +0.00(+0.06%)
Jan 21, 2010 4.713 4.756 4.581 4.587 193,896 -0.10(-2.24%)
Jan 20, 2010 4.697 4.770 4.581 4.692 128,771 -0.06(-1.36%)
Jan 19, 2010 4.622 4.802 4.622 4.756 217,913 +0.13(+2.91%)
Jan 15, 2010 4.665 4.622 4.622 4.622 1,049,737 -0.01(-0.17%)
Jan 14, 2010 4.649 4.673 4.598 4.630 181,087 -0.05(-1.09%)
Jan 13, 2010 4.589 4.700 4.546 4.681 169,887 +0.13(+2.78%)
Jan 12, 2010 4.544 4.627 4.538 4.554 111,437 -0.04(-0.82%)
Jan 11, 2010 4.681 4.681 4.525 4.592 169,415 -0.05(-0.99%)
Jan 08, 2010 4.603 4.663 4.554 4.638 170,084 +0.01(+0.29%)
Jan 07, 2010 4.832 4.885 4.455 4.624 606,572 -0.17(-3.48%)
Jan 06, 2010 5.219 5.305 4.719 4.791 612,104 -0.44(-8.34%)
Jan 05, 2010 5.620 5.639 5.138 5.227 428,909 -0.42(-7.43%)
Jan 04, 2010 5.563 5.698 5.232 5.647 179,998 +0.17(+3.14%)
Dec 31, 2009 5.504 5.475 5.475 5.475 335,291 -0.02(-0.29%)
Dec 30, 2009 5.528 5.553 5.426 5.491 181,306 -0.06(-1.02%)
Dec 29, 2009 5.663 5.663 5.491 5.547 108,088 -0.09(-1.53%)
Dec 28, 2009 5.410 5.695 5.340 5.633 153,996 +0.23(+4.28%)
Dec 24, 2009 5.437 5.440 5.367 5.402 51,799 -0.01(-0.10%)
Dec 23, 2009 5.372 5.469 5.336 5.407 170,284 +0.05(+0.85%)
Dec 22, 2009 5.380 5.450 5.327 5.362 200,122 -0.00(-0.05%)
Dec 21, 2009 5.227 5.397 5.203 5.364 233,648 +0.16(+3.05%)
Dec 18, 2009 5.144 5.230 4.966 5.206 734,522 +0.12(+2.38%)
Dec 17, 2009 5.119 5.238 5.020 5.084 215,623 -0.06(-1.10%)
Dec 16, 2009 5.162 5.275 5.114 5.141 180,626 +0.04(+0.79%)
Dec 15, 2009 5.103 5.259 5.036 5.101 167,805 -0.00(-0.05%)
Dec 14, 2009 5.033 5.106 4.937 5.103 125,589 +0.08(+1.61%)
Dec 11, 2009 5.004 5.074 5.004 5.023 60,932 +0.03(+0.65%)
Dec 10, 2009 5.060 5.076 4.934 4.990 98,728 -0.06(-1.22%)
Dec 09, 2009 5.001 5.071 4.918 5.052 106,207 +0.07(+1.40%)
Dec 08, 2009 4.877 5.028 4.869 4.982 95,446 +0.08(+1.70%)
Dec 07, 2009 4.982 5.041 4.740 4.899 179,280 -0.07(-1.35%)
Dec 04, 2009 4.950 5.071 4.904 4.966 182,726 +0.13(+2.78%)
Dec 03, 2009 4.931 5.028 4.813 4.832 91,833 -0.06(-1.32%)
Dec 02, 2009 4.667 4.952 4.667 4.896 176,567 +0.23(+4.90%)
Dec 01, 2009 4.587 4.821 4.552 4.667 330,920 +0.15(+3.27%)
Nov 30, 2009 4.506 4.549 4.388 4.520 271,032 +0.02(+0.42%)
Nov 27, 2009 4.560 4.676 4.501 4.501 134,075 -0.22(-4.56%)
Nov 25, 2009 4.799 4.810 4.713 4.716 47,543 -0.10(-2.01%)
Nov 24, 2009 4.815 4.824 4.727 4.813 81,770 +0.01(+0.28%)
Nov 23, 2009 4.635 4.856 4.633 4.799 148,227 +0.24(+5.31%)
Nov 20, 2009 4.495 4.598 4.439 4.557 134,135 +0.05(+1.07%)
Nov 19, 2009 4.619 4.619 4.503 4.509 153,531 -0.16(-3.51%)
Nov 18, 2009 4.802 4.802 4.641 4.673 112,865 -0.12(-2.47%)
Nov 17, 2009 4.700 4.791 4.595 4.791 99,267 +0.08(+1.71%)
Nov 16, 2009 4.568 4.727 4.568 4.711 193,513 +0.17(+3.73%)
Nov 13, 2009 4.514 4.600 4.476 4.541 128,968 +0.03(+0.78%)
Nov 12, 2009 4.533 4.608 4.468 4.506 201,130 -0.05(-1.12%)
Nov 11, 2009 4.560 4.635 4.401 4.557 148,948 +0.06(+1.26%)
Nov 10, 2009 4.525 4.598 4.495 4.501 72,470 -0.06(-1.41%)
Nov 09, 2009 4.565 4.598 4.509 4.565 162,560 +0.05(+1.01%)
Nov 06, 2009 4.420 4.546 4.409 4.520 100,063 +0.03(+0.66%)
Nov 05, 2009 4.428 4.501 4.331 4.490 183,878 +0.12(+2.71%)
Nov 04, 2009 4.581 4.581 4.350 4.372 158,769 -0.20(-4.30%)
Nov 03, 2009 4.546 4.595 4.468 4.568 124,433 +0.01(+0.12%)
Nov 02, 2009 4.517 4.600 4.452 4.563 169,812 +0.07(+1.62%)
Oct 30, 2009 4.549 4.592 4.485 4.490 259,943 -0.09(-2.05%)
Oct 29, 2009 4.641 4.641 4.546 4.584 126,960 -0.00(-0.06%)
Oct 28, 2009 4.641 4.888 4.587 4.587 292,818 -0.05(-1.04%)
Oct 27, 2009 4.514 4.697 4.514 4.635 117,879 +0.12(+2.74%)
Oct 26, 2009 4.541 4.595 4.485 4.511 169,942 -0.01(-0.24%)
Oct 23, 2009 4.546 4.614 4.455 4.522 111,694 -0.07(-1.47%)
Oct 22, 2009 4.568 4.630 4.557 4.589 74,102 +0.03(+0.59%)
Oct 21, 2009 4.630 4.822 4.538 4.563 170,515 -0.07(-1.45%)
Oct 20, 2009 4.627 4.670 4.576 4.630 135,257 -0.05(-1.09%)
Oct 19, 2009 4.554 4.746 4.541 4.681 117,545 +0.16(+3.51%)
Oct 16, 2009 4.549 4.606 4.506 4.522 148,899 -0.04(-0.94%)
Oct 15, 2009 4.584 4.638 4.509 4.565 126,247 -0.05(-0.99%)
Oct 14, 2009 4.662 4.684 4.584 4.611 106,033 +0.03(+0.71%)
Oct 13, 2009 4.681 4.681 4.522 4.579 54,691 -0.11(-2.35%)
Oct 12, 2009 4.684 4.754 4.622 4.689 74,466 -0.06(-1.36%)
Oct 09, 2009 4.772 4.842 4.673 4.754 125,804 -0.02(-0.45%)
Oct 08, 2009 4.748 4.810 4.600 4.775 249,591 +0.07(+1.54%)
Oct 07, 2009 4.716 4.740 4.614 4.702 68,277 -0.02(-0.46%)
Oct 06, 2009 4.643 4.748 4.533 4.724 82,782 +0.13(+2.81%)
Oct 05, 2009 4.589 4.646 4.501 4.595 239,978 +0.02(+0.47%)
Oct 02, 2009 4.579 4.780 4.573 4.573 123,254 -0.05(-0.99%)
Oct 01, 2009 4.813 4.813 4.619 4.619 210,256 -0.21(-4.35%)
Sep 30, 2009 4.945 4.969 4.764 4.829 218,537 -0.10(-1.97%)
Sep 29, 2009 4.885 5.041 4.853 4.926 140,625 +0.03(+0.55%)
Sep 28, 2009 4.799 4.950 4.770 4.899 143,167 +0.15(+3.06%)
Sep 25, 2009 4.877 4.883 4.716 4.754 92,536 -0.02(-0.39%)
Sep 24, 2009 4.756 4.842 4.643 4.772 148,111 +0.05(+1.08%)
Sep 23, 2009 4.721 4.840 4.721 4.721 260,527 -0.13(-2.77%)
Sep 22, 2009 4.953 4.953 4.842 4.856 127,983 -0.04(-0.82%)
Sep 21, 2009 4.880 4.977 4.806 4.896 178,760 -0.06(-1.19%)
Sep 18, 2009 4.861 4.971 4.751 4.955 882,645 +0.10(+2.11%)
Sep 17, 2009 4.872 4.950 4.824 4.853 177,358 -0.02(-0.33%)
Sep 16, 2009 4.762 4.869 4.693 4.869 101,951 +0.12(+2.55%)
Sep 15, 2009 4.697 4.772 4.678 4.748 158,947 +0.02(+0.51%)
Sep 14, 2009 4.662 4.754 4.600 4.724 170,823 +0.01(+0.17%)
Sep 11, 2009 4.606 4.740 4.530 4.716 115,396 +0.10(+2.28%)
Sep 10, 2009 4.563 4.636 4.450 4.611 151,769 +0.03(+0.65%)
Sep 09, 2009 4.520 4.756 4.463 4.581 87,313 +0.06(+1.25%)
Sep 08, 2009 4.619 4.619 4.495 4.525 127,786 -0.06(-1.29%)
Sep 04, 2009 4.641 4.662 4.474 4.584 169,374 -0.02(-0.35%)
Sep 03, 2009 4.614 4.641 4.533 4.600 91,443 -0.00(-0.06%)
Sep 02, 2009 4.549 4.735 4.549 4.603 197,703 +0.05(+1.12%)
Sep 01, 2009 4.600 4.740 4.520 4.552 153,037 -0.09(-1.91%)
Aug 31, 2009 4.708 4.746 4.560 4.641 266,266 -0.04(-0.92%)
Aug 28, 2009 4.883 4.916 4.587 4.684 139,112 -0.16(-3.33%)
Aug 27, 2009 4.748 4.888 4.608 4.845 122,756 -0.01(-0.22%)
Aug 26, 2009 4.815 4.928 4.764 4.856 180,473 +0.02(+0.39%)
Aug 25, 2009 4.875 4.969 4.735 4.837 100,888 -0.03(-0.61%)
Aug 24, 2009 4.977 4.980 4.791 4.867 137,413 -0.10(-2.06%)
Aug 21, 2009 4.985 5.130 4.893 4.969 348,182 +0.07(+1.37%)
Aug 20, 2009 4.848 4.953 4.791 4.902 84,893 +0.02(+0.50%)
Aug 19, 2009 4.826 4.904 4.692 4.877 165,579 +0.11(+2.37%)
Aug 18, 2009 4.694 4.856 4.694 4.764 125,953 +0.12(+2.55%)
Aug 17, 2009 4.573 4.673 4.546 4.646 109,627 -0.04(-0.92%)
Aug 14, 2009 4.778 4.799 4.641 4.689 499,673 -0.11(-2.35%)
Aug 13, 2009 4.934 4.934 4.746 4.802 168,987 -0.11(-2.25%)
Aug 12, 2009 4.810 5.015 4.810 4.912 233,808 +0.06(+1.28%)
Aug 11, 2009 4.842 4.998 4.708 4.850 162,025 -0.04(-0.83%)
Aug 10, 2009 4.829 4.974 4.743 4.891 127,262 +0.03(+0.61%)
Aug 07, 2009 4.945 4.953 4.842 4.861 231,678 -0.01(-0.11%)
Aug 06, 2009 4.858 5.036 4.775 4.867 183,417 +0.02(+0.44%)
Aug 05, 2009 5.165 5.176 4.786 4.845 361,393 -0.32(-6.20%)
Aug 04, 2009 5.321 5.429 5.117 5.165 193,811 -0.19(-3.52%)
Aug 03, 2009 5.520 5.649 5.195 5.353 194,368 -0.12(-2.26%)
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.