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

Shenandoah Telecom (NQ: SHEN )

15.59 -0.24 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2014 9.508 9.662 9.437 9.549 357,205 +0.12(+1.32%)
Mar 28, 2014 9.390 9.514 9.339 9.425 340,081 +0.02(+0.22%)
Mar 27, 2014 9.560 9.611 9.313 9.404 232,571 -0.15(-1.58%)
Mar 26, 2014 8.958 9.863 8.958 9.555 344,298 -0.14(-1.49%)
Mar 25, 2014 9.922 9.993 9.641 9.700 526,453 -0.14(-1.41%)
Mar 24, 2014 9.872 10.05 9.753 9.839 804,682 -0.05(-0.54%)
Mar 21, 2014 9.854 9.993 9.718 9.892 1,376,537 +0.12(+1.18%)
Mar 20, 2014 9.517 9.897 9.428 9.777 260,135 +0.22(+2.29%)
Mar 19, 2014 9.780 9.783 9.390 9.558 444,579 -0.26(-2.68%)
Mar 18, 2014 9.464 9.981 8.934 9.821 702,220 +0.36(+3.85%)
Mar 17, 2014 8.724 9.472 8.711 9.458 883,313 +0.86(+10.01%)
Mar 14, 2014 8.396 8.597 8.334 8.597 269,154 +0.14(+1.68%)
Mar 13, 2014 8.582 8.677 8.369 8.455 255,899 -0.08(-0.90%)
Mar 12, 2014 8.346 8.718 8.346 8.532 341,011 +0.11(+1.30%)
Mar 11, 2014 8.269 8.466 8.112 8.423 370,977 +0.14(+1.68%)
Mar 10, 2014 8.207 8.322 8.115 8.284 200,951 -0.02(-0.21%)
Mar 07, 2014 8.429 8.429 8.124 8.301 219,261 -0.08(-0.95%)
Mar 06, 2014 8.485 8.485 8.244 8.381 242,011 -0.05(-0.63%)
Mar 05, 2014 8.316 8.461 8.231 8.434 250,617 +0.08(+0.99%)
Mar 04, 2014 7.994 8.476 7.994 8.352 497,200 +0.43(+5.41%)
Mar 03, 2014 7.766 7.964 7.674 7.923 378,940 +0.11(+1.36%)
Feb 28, 2014 7.846 7.970 7.710 7.816 349,921 -0.03(-0.34%)
Feb 27, 2014 7.686 7.884 7.686 7.843 219,802 +0.09(+1.18%)
Feb 26, 2014 7.695 7.831 7.470 7.751 213,784 +0.09(+1.12%)
Feb 25, 2014 7.742 7.941 7.538 7.666 233,747 -0.09(-1.22%)
Feb 24, 2014 7.946 8.056 7.751 7.760 503,926 -0.09(-1.20%)
Feb 21, 2014 7.985 8.112 7.843 7.855 586,448 -0.10(-1.26%)
Feb 20, 2014 7.689 7.979 7.682 7.955 112,126 +0.26(+3.42%)
Feb 19, 2014 7.568 7.822 7.568 7.692 241,758 +0.06(+0.81%)
Feb 18, 2014 7.615 7.710 7.364 7.630 178,945 +0.02(+0.31%)
Feb 14, 2014 7.671 7.606 7.606 7.606 222,494 -0.06(-0.77%)
Feb 13, 2014 7.358 7.671 7.358 7.666 111,054 +0.21(+2.86%)
Feb 12, 2014 7.296 7.456 7.296 7.453 155,147 +0.15(+2.02%)
Feb 11, 2014 7.231 7.393 7.231 7.305 223,563 +0.05(+0.73%)
Feb 10, 2014 7.183 7.263 7.107 7.251 186,171 +0.04(+0.49%)
Feb 07, 2014 7.033 7.240 6.985 7.216 273,860 +0.19(+2.74%)
Feb 06, 2014 7.033 7.083 6.941 7.024 217,767 -0.01(-0.17%)
Feb 05, 2014 7.092 7.121 6.897 7.036 217,162 -0.12(-1.69%)
Feb 04, 2014 7.257 7.257 7.083 7.157 191,581 -0.01(-0.12%)
Feb 03, 2014 7.408 7.482 6.997 7.166 326,813 -0.26(-3.47%)
Jan 31, 2014 7.219 7.485 7.136 7.423 283,967 +0.08(+1.05%)
Jan 30, 2014 7.181 7.485 7.160 7.346 207,092 +0.21(+2.99%)
Jan 29, 2014 7.039 7.192 6.988 7.133 241,068 +0.05(+0.67%)
Jan 28, 2014 7.213 7.213 7.033 7.086 215,647 -0.14(-2.00%)
Jan 27, 2014 7.142 7.393 7.006 7.231 255,730 +0.09(+1.20%)
Jan 24, 2014 7.172 7.222 6.962 7.145 156,723 -0.09(-1.27%)
Jan 23, 2014 7.284 7.328 7.154 7.237 354,182 -0.10(-1.41%)
Jan 22, 2014 7.373 7.382 7.231 7.340 127,873 -0.00(-0.04%)
Jan 21, 2014 7.343 7.370 7.275 7.343 141,486 +0.02(+0.32%)
Jan 17, 2014 7.107 7.320 7.320 7.320 522,760 +0.20(+2.74%)
Jan 16, 2014 7.095 7.231 7.068 7.124 110,878 -0.00(-0.06%)
Jan 15, 2014 7.118 7.284 7.115 7.129 186,925 +0.01(+0.15%)
Jan 14, 2014 6.908 7.175 6.920 7.118 192,572 +0.21(+3.04%)
Jan 13, 2014 7.047 7.112 6.808 6.908 252,842 -0.18(-2.59%)
Jan 10, 2014 7.192 7.192 7.030 7.092 290,189 -0.09(-1.32%)
Jan 09, 2014 7.210 7.216 6.947 7.186 298,362 +0.01(+0.12%)
Jan 08, 2014 7.148 7.278 7.101 7.178 369,340 +0.00(+0.04%)
Jan 07, 2014 7.240 7.364 7.112 7.175 225,138 -0.06(-0.82%)
Jan 06, 2014 7.352 7.414 7.148 7.234 289,425 -0.12(-1.69%)
Jan 03, 2014 7.237 7.396 7.101 7.358 218,034 +0.12(+1.72%)
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.