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, 2014 7.125 7.388 7.044 7.327 287,695 +0.08(+1.05%)
Jan 30, 2014 7.087 7.388 7.067 7.251 209,810 +0.21(+2.99%)
Jan 29, 2014 6.947 7.099 6.898 7.041 244,232 +0.05(+0.67%)
Jan 28, 2014 7.120 7.120 6.942 6.994 218,477 -0.14(-2.00%)
Jan 27, 2014 7.050 7.298 6.915 7.137 259,086 +0.08(+1.20%)
Jan 24, 2014 7.079 7.128 6.871 7.052 158,780 -0.09(-1.27%)
Jan 23, 2014 7.190 7.233 7.061 7.143 358,830 -0.10(-1.41%)
Jan 22, 2014 7.277 7.286 7.138 7.245 129,551 -0.00(-0.04%)
Jan 21, 2014 7.248 7.274 7.181 7.248 143,343 +0.02(+0.32%)
Jan 17, 2014 7.015 7.225 7.225 7.225 529,621 +0.19(+2.74%)
Jan 16, 2014 7.003 7.137 6.977 7.032 112,333 -0.00(-0.06%)
Jan 15, 2014 7.026 7.190 7.023 7.036 189,379 +0.01(+0.15%)
Jan 14, 2014 6.819 7.082 6.831 7.026 195,100 +0.21(+3.04%)
Jan 13, 2014 6.956 7.020 6.720 6.819 256,160 -0.18(-2.59%)
Jan 10, 2014 7.099 7.099 6.939 7.000 293,998 -0.09(-1.32%)
Jan 09, 2014 7.117 7.123 6.857 7.093 302,278 +0.01(+0.12%)
Jan 08, 2014 7.055 7.184 7.009 7.085 374,188 +0.00(+0.04%)
Jan 07, 2014 7.146 7.268 7.020 7.082 228,093 -0.06(-0.82%)
Jan 06, 2014 7.257 7.318 7.055 7.140 293,224 -0.12(-1.69%)
Jan 03, 2014 7.143 7.301 7.009 7.263 220,896 +0.12(+1.72%)
Jan 02, 2014 7.473 7.473 7.044 7.140 249,347 -0.35(-4.71%)
Dec 31, 2013 7.409 7.493 7.493 7.493 651,578 +0.08(+1.14%)
Dec 30, 2013 7.447 7.549 7.388 7.409 310,037 -0.06(-0.86%)
Dec 27, 2013 7.423 7.482 7.210 7.473 258,771 +0.08(+1.11%)
Dec 26, 2013 7.590 7.590 7.368 7.391 233,194 -0.15(-2.01%)
Dec 24, 2013 7.502 7.590 7.379 7.543 130,716 +0.07(+0.98%)
Dec 23, 2013 7.479 7.590 7.382 7.470 316,392 +0.08(+1.07%)
Dec 20, 2013 7.012 7.511 6.950 7.391 891,217 +0.41(+5.94%)
Dec 19, 2013 6.959 7.166 6.886 6.977 613,851 +0.04(+0.55%)
Dec 18, 2013 6.842 6.956 6.667 6.939 438,825 +0.08(+1.24%)
Dec 17, 2013 7.082 7.082 6.822 6.854 433,591 -0.21(-2.94%)
Dec 16, 2013 7.009 7.117 6.778 7.061 436,592 +0.08(+1.17%)
Dec 13, 2013 6.971 7.114 6.717 6.979 314,330 +0.05(+0.72%)
Dec 12, 2013 6.784 7.070 6.743 6.930 288,017 +0.15(+2.15%)
Dec 11, 2013 6.705 6.851 6.577 6.784 704,489 +0.06(+0.91%)
Dec 10, 2013 6.828 6.959 6.638 6.723 660,917 -0.13(-1.96%)
Dec 09, 2013 7.064 7.114 6.810 6.857 573,368 -0.20(-2.85%)
Dec 06, 2013 6.909 7.231 6.781 7.058 0 +0.25(+3.60%)
Dec 05, 2013 6.673 6.959 6.524 6.813 0 +0.12(+1.83%)
Dec 04, 2013 6.810 7.041 6.477 6.690 0 -0.16(-2.39%)
Dec 03, 2013 6.720 7.023 6.720 6.854 0 +0.08(+1.21%)
Dec 02, 2013 7.306 7.306 6.763 6.772 439,593 -0.52(-7.13%)
Nov 29, 2013 7.190 7.426 7.140 7.292 0 +0.16(+2.29%)
Nov 27, 2013 7.079 7.236 6.937 7.128 0 +0.07(+1.03%)
Nov 26, 2013 6.877 7.254 6.819 7.055 0 +0.17(+2.46%)
Nov 25, 2013 6.971 7.149 6.860 6.886 274,581 -0.07(-1.01%)
Nov 22, 2013 7.058 7.163 6.857 6.956 0 -0.11(-1.53%)
Nov 21, 2013 6.886 7.105 6.807 7.064 177,834 +0.24(+3.55%)
Nov 20, 2013 6.816 7.006 6.775 6.822 0 +0.02(+0.26%)
Nov 19, 2013 7.020 7.125 6.690 6.804 535,315 -0.25(-3.48%)
Nov 18, 2013 7.079 7.175 7.000 7.050 0 -0.02(-0.33%)
Nov 15, 2013 7.356 7.356 7.041 7.073 0 -0.29(-4.00%)
Nov 14, 2013 7.771 7.779 7.347 7.368 152,785 -0.40(-5.11%)
Nov 13, 2013 7.549 7.785 7.549 7.765 0 +0.11(+1.45%)
Nov 12, 2013 7.584 7.806 7.520 7.654 0 +0.06(+0.77%)
Nov 11, 2013 7.826 7.886 7.438 7.595 0 -0.23(-2.91%)
Nov 08, 2013 7.671 7.881 7.671 7.823 0 +0.16(+2.10%)
Nov 07, 2013 7.809 7.823 7.549 7.663 467,252 -0.08(-1.09%)
Nov 06, 2013 7.616 7.785 7.520 7.747 298,229 +0.21(+2.75%)
Nov 05, 2013 7.219 7.578 7.026 7.540 0 +0.26(+3.57%)
Nov 04, 2013 6.822 7.394 6.804 7.280 466,505 +0.49(+7.27%)
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.