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

Shenandoah Telecom (NQ: SHEN )

18.16 +0.45 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2010 4.748 4.721 4.506 4.554 179,905 -0.19(-4.08%)
May 27, 2010 4.641 4.754 4.565 4.748 142,695 +0.21(+4.56%)
May 26, 2010 4.641 4.767 4.520 4.541 269,731 -0.08(-1.80%)
May 25, 2010 4.573 4.684 4.466 4.624 242,989 -0.03(-0.64%)
May 24, 2010 4.708 4.829 4.616 4.654 176,552 -0.07(-1.54%)
May 21, 2010 4.727 4.794 4.667 4.727 323,095 -0.05(-1.07%)
May 20, 2010 5.047 5.146 4.713 4.778 273,578 -0.36(-6.92%)
May 19, 2010 5.101 5.216 5.004 5.133 142,863 +0.00(+0.05%)
May 18, 2010 5.249 5.273 5.119 5.130 135,993 -0.08(-1.60%)
May 17, 2010 5.219 5.230 5.146 5.214 72,020 +0.02(+0.31%)
May 14, 2010 5.154 5.222 5.017 5.197 140,841 -0.00(-0.05%)
May 13, 2010 5.149 5.232 4.928 5.200 175,671 +0.02(+0.42%)
May 12, 2010 5.050 5.181 4.985 5.179 187,235 +0.18(+3.66%)
May 11, 2010 4.923 5.106 4.705 4.996 231,176 +0.18(+3.80%)
May 10, 2010 4.711 4.826 4.533 4.813 179,525 +0.25(+5.55%)
May 07, 2010 4.638 4.743 4.506 4.560 185,161 -0.11(-2.31%)
May 06, 2010 4.573 4.834 4.573 4.667 129,786 +0.08(+1.76%)
May 05, 2010 4.630 4.646 4.571 4.587 101,999 -0.02(-0.35%)
May 04, 2010 4.767 4.767 4.573 4.603 152,895 -0.24(-4.89%)
May 03, 2010 4.799 4.842 4.702 4.840 127,719 +0.06(+1.29%)
Apr 30, 2010 4.775 4.842 4.759 4.778 169,708 -0.06(-1.33%)
Apr 29, 2010 4.845 4.877 4.770 4.842 166,367 +0.02(+0.39%)
Apr 28, 2010 4.840 4.869 4.754 4.824 78,447 +0.02(+0.39%)
Apr 27, 2010 4.791 4.920 4.786 4.805 201,111 -0.00(-0.06%)
Apr 26, 2010 4.824 4.840 4.729 4.807 108,624 -0.03(-0.72%)
Apr 23, 2010 4.883 4.883 4.762 4.842 96,624 -0.05(-1.10%)
Apr 22, 2010 4.778 4.902 4.759 4.896 129,373 +0.06(+1.17%)
Apr 21, 2010 4.993 4.993 4.802 4.840 154,408 -0.16(-3.28%)
Apr 20, 2010 5.001 5.044 4.953 5.004 104,267 +0.01(+0.16%)
Apr 19, 2010 5.195 5.195 4.829 4.996 343,164 -0.24(-4.52%)
Apr 16, 2010 5.168 5.251 5.149 5.232 154,847 +0.06(+1.25%)
Apr 15, 2010 5.111 5.176 5.095 5.168 56,103 +0.06(+1.11%)
Apr 14, 2010 5.041 5.111 5.039 5.111 88,874 +0.08(+1.60%)
Apr 13, 2010 4.938 5.044 4.938 5.031 66,363 +0.08(+1.69%)
Apr 12, 2010 5.009 5.023 4.945 4.947 78,265 -0.05(-0.92%)
Apr 09, 2010 5.063 5.128 4.955 4.993 87,079 -0.09(-1.69%)
Apr 08, 2010 5.119 5.133 4.996 5.079 47,379 -0.07(-1.41%)
Apr 07, 2010 5.278 5.370 5.084 5.152 133,269 -0.19(-3.57%)
Apr 06, 2010 5.133 5.370 5.133 5.343 117,686 +0.17(+3.28%)
Apr 05, 2010 5.033 5.179 5.033 5.173 112,924 +0.17(+3.44%)
Apr 01, 2010 5.101 5.001 5.001 5.001 139,023 -0.06(-1.12%)
Mar 31, 2010 5.006 5.179 4.961 5.058 170,121 +0.01(+0.27%)
Mar 30, 2010 4.969 5.128 4.969 5.044 87,082 +0.09(+1.74%)
Mar 29, 2010 5.066 5.093 4.904 4.958 117,976 -0.08(-1.55%)
Mar 26, 2010 5.286 5.286 5.036 5.036 61,292 -0.21(-4.05%)
Mar 25, 2010 5.372 5.380 5.232 5.249 89,127 -0.10(-1.81%)
Mar 24, 2010 5.329 5.378 5.284 5.345 88,506 -0.03(-0.50%)
Mar 23, 2010 5.232 5.380 5.232 5.372 103,657 +0.13(+2.41%)
Mar 22, 2010 5.251 5.302 5.181 5.246 101,226 -0.04(-0.71%)
Mar 19, 2010 5.222 5.378 5.146 5.284 490,473 +0.10(+2.03%)
Mar 18, 2010 5.098 5.246 5.063 5.179 127,507 +0.05(+1.05%)
Mar 17, 2010 5.023 5.173 5.023 5.125 135,733 +0.10(+1.98%)
Mar 16, 2010 5.033 5.082 4.957 5.025 79,239 -0.00(-0.05%)
Mar 15, 2010 5.033 5.090 4.969 5.028 124,169 -0.01(-0.11%)
Mar 12, 2010 5.109 5.109 4.915 5.033 114,006 -0.08(-1.53%)
Mar 11, 2010 5.039 5.111 4.996 5.111 97,528 +0.02(+0.42%)
Mar 10, 2010 5.041 5.144 5.031 5.090 89,480 +0.03(+0.64%)
Mar 09, 2010 4.853 5.122 4.853 5.058 105,014 -0.01(-0.11%)
Mar 08, 2010 5.179 5.206 4.937 5.063 173,559 -0.13(-2.54%)
Mar 05, 2010 5.184 5.308 4.850 5.195 240,253 +0.03(+0.52%)
Mar 04, 2010 5.189 5.189 4.856 5.168 84,882 +0.01(+0.10%)
Mar 03, 2010 5.208 5.289 5.066 5.162 190,863 -0.02(-0.36%)
Mar 02, 2010 4.977 5.224 4.915 5.181 209,839 +0.21(+4.16%)
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.