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 (%)
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%)
May 01, 2009 5.224 5.224 4.977 5.031 263,293 -0.25(-4.74%)
Apr 30, 2009 5.421 5.504 5.152 5.281 401,621 +0.06(+1.13%)
Apr 29, 2009 5.136 5.337 4.955 5.222 221,526 +0.13(+2.54%)
Apr 28, 2009 5.076 5.265 5.058 5.093 221,697 -0.07(-1.35%)
Apr 27, 2009 5.160 5.380 5.060 5.162 243,309 -0.16(-2.93%)
Apr 24, 2009 5.313 5.466 5.101 5.319 251,003 +0.06(+1.13%)
Apr 23, 2009 5.520 5.523 5.084 5.259 284,793 -0.24(-4.31%)
Apr 22, 2009 5.684 5.838 5.458 5.496 319,303 -0.33(-5.68%)
Apr 21, 2009 5.544 5.827 5.539 5.827 311,843 +0.23(+4.18%)
Apr 20, 2009 5.822 5.947 5.585 5.593 248,275 -0.43(-7.10%)
Apr 17, 2009 5.953 6.050 5.808 6.021 238,952 +0.09(+1.50%)
Apr 16, 2009 5.892 5.983 5.657 5.932 276,121 +0.10(+1.75%)
Apr 15, 2009 5.848 5.951 5.744 5.830 190,086 -0.04(-0.73%)
Apr 14, 2009 6.333 6.333 5.816 5.873 485,436 -0.58(-8.97%)
Apr 13, 2009 6.384 6.500 6.147 6.451 157,096 -0.06(-0.87%)
Apr 09, 2009 6.298 6.551 6.061 6.508 296,350 +0.38(+6.14%)
Apr 08, 2009 6.072 6.196 5.924 6.131 209,471 +0.10(+1.70%)
Apr 07, 2009 6.257 6.421 6.018 6.029 275,106 -0.37(-5.80%)
Apr 06, 2009 6.421 6.481 6.209 6.400 191,670 -0.12(-1.82%)
Apr 03, 2009 6.408 6.588 6.225 6.518 262,025 +0.11(+1.68%)
Apr 02, 2009 6.411 6.580 6.139 6.411 430,381 +0.21(+3.38%)
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.