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

Shenandoah Telecom (NQ: SHEN )

18.03 -0.29 (-1.60%)
Streaming Delayed Price Updated: 2:34 PM EDT, May 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 (%)
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%)
May 01, 2012 3.129 3.227 3.053 3.062 276,277 -0.07(-2.15%)
Apr 30, 2012 3.140 3.216 3.101 3.129 188,680 -0.01(-0.36%)
Apr 27, 2012 3.087 3.151 3.036 3.140 145,950 +0.06(+2.10%)
Apr 26, 2012 3.092 3.092 3.042 3.076 51,981 -0.03(-0.81%)
Apr 25, 2012 3.033 3.109 3.033 3.101 106,351 +0.12(+4.05%)
Apr 24, 2012 2.907 3.000 2.888 2.980 127,843 +0.08(+2.91%)
Apr 23, 2012 2.924 2.955 2.885 2.896 209,777 -0.10(-3.19%)
Apr 20, 2012 2.997 3.056 2.958 2.991 210,094 +0.06(+1.91%)
Apr 19, 2012 2.972 2.997 2.817 2.935 425,363 -0.04(-1.23%)
Apr 18, 2012 2.966 3.022 2.916 2.972 279,220 -0.01(-0.19%)
Apr 17, 2012 3.011 3.033 2.966 2.977 198,812 +0.01(+0.19%)
Apr 16, 2012 2.994 3.028 2.966 2.972 179,401 -0.00(-0.09%)
Apr 13, 2012 2.997 3.019 2.952 2.975 215,778 -0.05(-1.67%)
Apr 12, 2012 3.003 3.076 2.989 3.025 137,675 +0.02(+0.65%)
Apr 11, 2012 3.036 3.036 2.951 3.005 224,580 +0.01(+0.37%)
Apr 10, 2012 3.050 3.064 2.989 2.994 236,586 -0.04(-1.48%)
Apr 09, 2012 3.073 3.095 3.017 3.039 206,081 -0.10(-3.22%)
Apr 05, 2012 3.070 3.171 3.062 3.140 145,044 +0.04(+1.36%)
Apr 04, 2012 3.090 3.112 3.036 3.098 320,309 -0.03(-0.81%)
Apr 03, 2012 3.129 3.182 3.095 3.123 198,010 -0.01(-0.27%)
Apr 02, 2012 3.118 3.174 3.087 3.132 287,527 +0.00(+0.09%)
Mar 30, 2012 3.157 3.157 3.095 3.129 191,143 +0.01(+0.36%)
Mar 29, 2012 3.042 3.132 3.011 3.118 124,875 +0.07(+2.21%)
Mar 28, 2012 3.106 3.171 3.022 3.050 126,136 -0.04(-1.27%)
Mar 27, 2012 3.221 3.244 3.081 3.090 185,997 -0.12(-3.59%)
Mar 26, 2012 3.140 3.261 3.070 3.205 275,347 +0.15(+4.77%)
Mar 23, 2012 2.932 3.067 2.924 3.059 166,230 +0.13(+4.61%)
Mar 22, 2012 2.989 3.036 2.882 2.924 230,848 -0.11(-3.61%)
Mar 21, 2012 3.076 3.115 3.025 3.033 130,316 -0.02(-0.73%)
Mar 20, 2012 3.084 3.132 3.050 3.056 146,595 -0.05(-1.63%)
Mar 19, 2012 2.989 3.163 2.986 3.106 239,501 +0.12(+3.94%)
Mar 16, 2012 3.008 3.014 2.930 2.989 469,209 -0.01(-0.19%)
Mar 15, 2012 2.885 2.994 2.868 2.994 213,971 +0.16(+5.75%)
Mar 14, 2012 2.994 2.994 2.817 2.831 224,676 -0.16(-5.35%)
Mar 13, 2012 2.944 2.993 2.896 2.991 302,719 +0.09(+3.09%)
Mar 12, 2012 2.896 2.910 2.837 2.902 107,527 -0.00(-0.10%)
Mar 09, 2012 2.826 2.944 2.826 2.904 157,004 +0.07(+2.48%)
Mar 08, 2012 2.831 2.845 2.767 2.834 101,362 +0.02(+0.70%)
Mar 07, 2012 2.803 2.840 2.761 2.815 121,792 +0.02(+0.80%)
Mar 06, 2012 2.817 2.862 2.781 2.792 176,596 -0.08(-2.74%)
Mar 05, 2012 2.817 2.879 2.764 2.871 108,144 +0.04(+1.29%)
Mar 02, 2012 2.758 2.907 2.758 2.834 354,626 +0.08(+3.06%)
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.