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 (%)
Jun 29, 2012 3.805 3.881 3.757 3.819 339,620 +0.12(+3.11%)
Jun 28, 2012 3.668 3.743 3.642 3.704 149,898 +0.00(+0.08%)
Jun 27, 2012 3.555 3.710 3.550 3.701 213,939 +0.17(+4.81%)
Jun 26, 2012 3.494 3.561 3.424 3.532 113,236 +0.05(+1.49%)
Jun 25, 2012 3.387 3.525 3.387 3.480 113,279 +0.02(+0.49%)
Jun 22, 2012 3.300 3.463 3.300 3.463 3,345,708 +0.18(+5.47%)
Jun 21, 2012 3.356 3.381 3.233 3.283 190,968 -0.08(-2.26%)
Jun 20, 2012 3.449 3.457 3.320 3.359 182,733 -0.09(-2.60%)
Jun 19, 2012 3.418 3.569 3.379 3.449 336,441 +0.06(+1.82%)
Jun 18, 2012 3.508 3.561 3.362 3.387 227,484 -0.15(-4.13%)
Jun 15, 2012 3.365 3.541 3.365 3.533 488,887 +0.14(+4.22%)
Jun 14, 2012 3.221 3.398 3.219 3.390 172,138 +0.19(+5.78%)
Jun 13, 2012 3.224 3.292 3.165 3.205 189,892 -0.02(-0.70%)
Jun 12, 2012 3.112 3.227 3.084 3.227 193,915 +0.15(+4.74%)
Jun 11, 2012 3.151 3.185 3.078 3.081 172,174 -0.01(-0.36%)
Jun 08, 2012 3.188 3.191 3.084 3.092 133,709 -0.12(-3.67%)
Jun 07, 2012 3.171 3.233 2.991 3.210 254,151 +0.08(+2.60%)
Jun 06, 2012 3.056 3.129 3.022 3.129 130,865 +0.10(+3.43%)
Jun 05, 2012 3.042 3.062 2.994 3.025 148,227 -0.05(-1.64%)
Jun 04, 2012 2.955 3.084 2.955 3.076 179,690 +0.15(+5.18%)
Jun 01, 2012 2.910 3.025 2.910 2.924 173,646 -0.07(-2.25%)
May 31, 2012 2.918 3.017 2.902 2.991 238,047 +0.07(+2.40%)
May 30, 2012 2.904 2.958 2.904 2.921 94,017 -0.02(-0.76%)
May 29, 2012 2.931 2.972 2.885 2.944 103,080 +0.04(+1.45%)
May 25, 2012 2.834 2.938 2.809 2.902 113,425 +0.08(+2.68%)
May 24, 2012 2.854 2.879 2.770 2.826 222,524 -0.01(-0.49%)
May 23, 2012 2.834 2.907 2.817 2.840 203,206 -0.03(-0.88%)
May 22, 2012 2.975 3.005 2.843 2.865 179,622 -0.11(-3.68%)
May 21, 2012 2.955 2.997 2.918 2.975 95,336 +0.02(+0.76%)
May 18, 2012 2.975 2.997 2.907 2.952 175,506 -0.03(-0.94%)
May 17, 2012 2.989 3.039 2.975 2.980 176,197 -0.01(-0.28%)
May 16, 2012 2.997 3.042 2.970 2.989 77,368 +0.00(+0.09%)
May 15, 2012 2.941 3.017 2.941 2.986 71,581 +0.04(+1.24%)
May 14, 2012 2.907 2.958 2.907 2.949 152,532 -0.01(-0.19%)
May 11, 2012 2.994 3.025 2.932 2.955 297,926 -0.06(-2.05%)
May 10, 2012 3.036 3.064 2.996 3.017 77,529 +0.01(+0.37%)
May 09, 2012 3.129 3.144 2.997 3.005 161,519 -0.18(-5.56%)
May 08, 2012 2.991 3.196 2.991 3.182 265,412 +0.16(+5.39%)
May 07, 2012 2.952 3.062 2.952 3.019 112,438 +0.06(+2.18%)
May 04, 2012 3.017 3.045 2.952 2.955 195,230 -0.10(-3.22%)
May 03, 2012 3.071 3.098 3.031 3.053 128,990 -0.03(-0.82%)
May 02, 2012 3.022 3.087 2.997 3.078 190,979 +0.02(+0.55%)
May 01, 2012 3.129 3.227 3.053 3.062 276,277 -0.07(-2.15%)
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%)
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.