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: 2:37 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 (%)
Jul 31, 2012 4.408 4.487 4.404 4.420 162,053 -0.02(-0.38%)
Jul 30, 2012 4.467 4.470 4.372 4.437 200,857 -0.01(-0.25%)
Jul 27, 2012 4.299 4.481 4.282 4.448 248,780 +0.16(+3.66%)
Jul 26, 2012 4.187 4.293 4.156 4.291 161,697 +0.19(+4.58%)
Jul 25, 2012 4.181 4.226 4.083 4.103 72,910 -0.03(-0.75%)
Jul 24, 2012 4.341 4.341 4.097 4.133 137,269 -0.18(-4.23%)
Jul 23, 2012 4.173 4.372 4.108 4.316 161,383 +0.05(+1.12%)
Jul 20, 2012 4.336 4.341 4.229 4.268 152,296 -0.09(-2.12%)
Jul 19, 2012 4.437 4.437 4.350 4.361 98,315 -0.06(-1.33%)
Jul 18, 2012 4.431 4.487 4.380 4.420 176,685 -0.03(-0.76%)
Jul 17, 2012 4.319 4.470 4.302 4.453 203,056 +0.17(+4.00%)
Jul 16, 2012 4.296 4.369 4.162 4.282 284,491 -0.03(-0.59%)
Jul 13, 2012 4.336 4.490 4.277 4.307 287,335 -0.08(-1.73%)
Jul 12, 2012 4.316 4.403 4.156 4.383 165,350 +0.03(+0.64%)
Jul 11, 2012 4.249 4.392 4.178 4.355 252,704 +0.10(+2.44%)
Jul 10, 2012 4.260 4.288 4.190 4.251 232,003 -0.01(-0.26%)
Jul 09, 2012 4.181 4.293 4.058 4.263 360,680 +0.06(+1.47%)
Jul 06, 2012 4.100 4.209 4.100 4.201 216,526 +0.04(+0.88%)
Jul 05, 2012 4.156 4.204 4.117 4.164 189,048 +0.00(+0.07%)
Jul 03, 2012 4.016 4.164 3.951 4.162 140,800 +0.15(+3.71%)
Jul 02, 2012 3.763 4.016 3.699 4.013 316,513 +0.19(+5.07%)
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%)
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.