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

Shenandoah Telecom (NQ: SHEN )

17.67 -0.18 (-1.01%)
Streaming Delayed Price Updated: 12:42 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, 2011 4.492 4.831 4.492 4.576 248,298 +0.11(+2.58%)
Jan 28, 2011 4.730 4.751 4.420 4.461 276,754 -0.26(-5.50%)
Jan 27, 2011 4.790 4.790 4.686 4.721 56,510 -0.07(-1.37%)
Jan 26, 2011 4.658 4.795 4.617 4.787 154,290 +0.13(+2.88%)
Jan 25, 2011 4.642 4.697 4.585 4.653 221,549 -0.03(-0.64%)
Jan 24, 2011 4.650 4.749 4.645 4.683 106,309 +0.05(+1.00%)
Jan 21, 2011 4.790 4.814 4.631 4.637 212,047 -0.11(-2.42%)
Jan 20, 2011 4.790 4.989 4.749 4.751 219,768 -0.06(-1.25%)
Jan 19, 2011 5.123 5.145 4.801 4.812 196,265 -0.32(-6.19%)
Jan 18, 2011 5.208 5.266 5.099 5.129 102,167 -0.12(-2.29%)
Jan 14, 2011 5.028 5.266 4.970 5.249 306,343 +0.24(+4.69%)
Jan 13, 2011 5.102 5.107 4.976 5.014 60,297 -0.08(-1.66%)
Jan 12, 2011 5.102 5.156 5.069 5.099 61,007 +0.06(+1.14%)
Jan 11, 2011 5.039 5.164 4.959 5.041 202,221 +0.01(+0.27%)
Jan 10, 2011 4.984 5.058 4.921 5.028 214,635 +0.01(+0.27%)
Jan 07, 2011 5.129 5.129 4.899 5.014 77,600 -0.10(-1.87%)
Jan 06, 2011 5.132 5.143 5.058 5.110 107,098 -0.04(-0.69%)
Jan 05, 2011 5.140 5.170 5.082 5.145 62,297 -0.00(-0.05%)
Jan 04, 2011 5.299 5.299 5.107 5.148 139,806 -0.15(-2.84%)
Jan 03, 2011 5.148 5.340 5.140 5.299 130,458 +0.18(+3.42%)
Dec 31, 2010 5.203 5.203 5.085 5.123 68,848 -0.11(-2.04%)
Dec 30, 2010 5.389 5.389 5.219 5.230 108,831 -0.16(-3.04%)
Dec 29, 2010 5.392 5.416 5.372 5.394 28,942 -0.01(-0.10%)
Dec 28, 2010 5.296 5.411 5.296 5.400 54,083 +0.01(+0.25%)
Dec 27, 2010 5.249 5.400 5.244 5.386 50,650 +0.11(+2.18%)
Dec 23, 2010 5.266 5.293 5.255 5.271 45,967 -0.02(-0.36%)
Dec 22, 2010 5.214 5.329 5.214 5.290 67,612 +0.07(+1.31%)
Dec 21, 2010 5.230 5.268 5.197 5.222 88,015 +0.00(+0.05%)
Dec 20, 2010 5.285 5.285 5.200 5.219 83,208 -0.05(-0.88%)
Dec 17, 2010 5.408 5.408 5.206 5.266 405,081 -0.13(-2.33%)
Dec 16, 2010 5.307 5.419 5.252 5.392 151,205 +0.08(+1.55%)
Dec 15, 2010 5.375 5.402 5.282 5.309 182,969 -0.06(-1.17%)
Dec 14, 2010 5.296 5.394 5.230 5.372 91,543 +0.11(+2.08%)
Dec 13, 2010 5.334 5.334 5.233 5.263 102,660 -0.07(-1.28%)
Dec 10, 2010 5.241 5.334 5.215 5.331 105,212 +0.11(+2.20%)
Dec 09, 2010 5.252 5.252 5.197 5.216 164,592 +0.01(+0.10%)
Dec 08, 2010 5.282 5.315 5.206 5.211 114,684 -0.04(-0.76%)
Dec 07, 2010 5.285 5.293 5.174 5.251 115,422 +0.05(+0.87%)
Dec 06, 2010 5.148 5.238 5.050 5.206 82,235 +0.03(+0.58%)
Dec 03, 2010 4.995 5.184 4.995 5.175 202,849 +0.14(+2.71%)
Dec 02, 2010 5.025 5.041 4.901 5.039 101,940 +0.03(+0.66%)
Dec 01, 2010 4.899 5.025 4.896 5.006 140,340 +0.22(+4.63%)
Nov 30, 2010 4.885 4.959 4.751 4.784 242,957 -0.17(-3.48%)
Nov 29, 2010 4.883 4.970 4.855 4.957 66,629 +0.04(+0.72%)
Nov 26, 2010 4.926 4.962 4.916 4.921 20,545 -0.05(-0.99%)
Nov 24, 2010 4.976 4.970 4.970 4.970 120,789 +0.06(+1.28%)
Nov 23, 2010 4.959 4.959 4.872 4.907 50,917 -0.12(-2.39%)
Nov 22, 2010 5.028 5.030 4.910 5.028 44,508 -0.04(-0.86%)
Nov 19, 2010 5.033 5.077 4.940 5.071 114,962 +0.04(+0.76%)
Nov 18, 2010 4.916 5.036 4.869 5.033 119,608 +0.19(+3.90%)
Nov 17, 2010 4.929 4.995 4.801 4.844 157,259 -0.08(-1.56%)
Nov 16, 2010 5.074 5.096 4.885 4.921 161,466 -0.18(-3.59%)
Nov 15, 2010 5.170 5.192 5.104 5.104 64,483 -0.04(-0.69%)
Nov 12, 2010 5.167 5.189 5.110 5.140 79,388 -0.08(-1.47%)
Nov 11, 2010 5.211 5.249 5.178 5.216 41,715 -0.05(-1.04%)
Nov 10, 2010 5.214 5.277 5.181 5.271 169,736 +0.08(+1.58%)
Nov 09, 2010 5.334 5.350 5.173 5.189 95,100 -0.15(-2.87%)
Nov 08, 2010 5.405 5.433 5.320 5.342 85,284 -0.11(-1.96%)
Nov 05, 2010 5.397 5.449 5.309 5.449 114,432 +0.08(+1.48%)
Nov 04, 2010 5.313 5.370 5.300 5.370 281,715 +0.10(+1.94%)
Nov 03, 2010 5.171 5.267 5.154 5.267 78,681 +0.10(+2.03%)
Nov 02, 2010 4.904 5.165 4.904 5.162 242,588 +0.33(+6.85%)
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.