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 (%)
May 30, 2008 4.564 4.636 4.424 4.575 271,852 +0.03(+0.55%)
May 29, 2008 4.427 4.634 4.385 4.550 213,262 +0.09(+2.07%)
May 28, 2008 4.435 4.469 4.379 4.458 110,222 +0.06(+1.33%)
May 27, 2008 4.284 4.469 4.284 4.399 128,779 +0.05(+1.09%)
May 26, 2008 4.324 4.441 4.181 4.351 102,725 +0.00(+0.00%)
May 23, 2008 4.324 4.441 4.181 4.351 102,725 -0.00(-0.06%)
May 22, 2008 4.206 4.466 4.206 4.354 84,314 +0.06(+1.50%)
May 21, 2008 4.360 4.494 4.209 4.290 231,175 -0.04(-1.03%)
May 20, 2008 4.343 4.469 4.189 4.335 331,877 -0.02(-0.45%)
May 19, 2008 4.357 4.374 4.223 4.354 274,967 -0.02(-0.45%)
May 16, 2008 4.421 4.483 4.189 4.374 637,564 -0.03(-0.57%)
May 15, 2008 4.181 4.405 4.134 4.399 266,446 +0.21(+5.00%)
May 14, 2008 4.189 4.257 4.162 4.189 187,147 +0.00(+0.00%)
May 13, 2008 4.181 4.223 4.162 4.189 106,566 +0.02(+0.54%)
May 12, 2008 4.011 4.203 3.966 4.167 160,917 +0.17(+4.26%)
May 09, 2008 3.955 4.050 3.946 3.997 115,005 -0.03(-0.69%)
May 08, 2008 3.826 4.064 3.826 4.025 246,718 +0.25(+6.66%)
May 07, 2008 4.033 4.122 3.737 3.773 208,522 -0.09(-2.46%)
May 06, 2008 3.821 3.930 3.743 3.868 170,097 +0.04(+1.10%)
May 05, 2008 3.832 4.008 3.826 3.826 115,650 +0.00(+0.07%)
May 02, 2008 4.072 4.114 3.824 3.824 186,925 -0.20(-5.00%)
May 01, 2008 3.793 4.025 3.793 4.025 120,906 +0.24(+6.27%)
Apr 30, 2008 3.913 3.948 3.723 3.787 259,528 -0.11(-2.73%)
Apr 29, 2008 4.075 4.098 3.893 3.893 126,574 -0.17(-4.19%)
Apr 28, 2008 4.097 4.192 4.050 4.064 89,466 -0.03(-0.82%)
Apr 25, 2008 4.189 4.257 4.055 4.097 97,666 -0.07(-1.68%)
Apr 24, 2008 4.173 4.243 4.036 4.167 99,234 +0.04(+1.08%)
Apr 23, 2008 4.002 4.164 4.002 4.122 93,301 +0.10(+2.43%)
Apr 22, 2008 4.245 4.298 3.980 4.025 131,622 -0.25(-5.82%)
Apr 21, 2008 4.237 4.357 4.176 4.273 61,650 -0.01(-0.26%)
Apr 18, 2008 4.385 4.438 4.167 4.284 140,491 +0.01(+0.20%)
Apr 17, 2008 4.620 4.628 4.192 4.276 124,372 -0.35(-7.66%)
Apr 16, 2008 4.220 4.675 4.111 4.631 241,519 +0.46(+11.05%)
Apr 15, 2008 4.030 4.209 4.030 4.170 84,214 +0.16(+3.97%)
Apr 14, 2008 4.002 4.097 3.997 4.011 88,994 +0.00(+0.00%)
Apr 11, 2008 4.248 4.315 3.988 4.011 129,911 -0.30(-6.87%)
Apr 10, 2008 4.189 4.310 4.128 4.307 59,040 +0.11(+2.59%)
Apr 09, 2008 4.340 4.340 4.162 4.198 95,668 -0.13(-2.97%)
Apr 08, 2008 4.402 4.402 4.181 4.326 64,264 -0.10(-2.33%)
Apr 07, 2008 4.296 4.622 4.257 4.430 220,033 +0.17(+4.07%)
Apr 04, 2008 4.357 4.382 4.164 4.257 98,579 -0.08(-1.80%)
Apr 03, 2008 4.203 4.469 4.111 4.335 114,930 +0.10(+2.31%)
Apr 02, 2008 4.463 4.483 4.212 4.237 154,497 -0.22(-4.95%)
Apr 01, 2008 4.240 4.575 4.136 4.458 229,496 +0.31(+7.55%)
Mar 31, 2008 4.156 4.273 4.089 4.145 173,158 +0.04(+0.88%)
Mar 28, 2008 4.354 4.458 4.106 4.108 167,383 -0.27(-6.25%)
Mar 27, 2008 4.723 4.723 4.114 4.382 289,482 -0.31(-6.66%)
Mar 26, 2008 4.455 4.748 4.455 4.695 140,899 +0.21(+4.74%)
Mar 25, 2008 4.527 4.527 4.421 4.483 102,248 -0.06(-1.35%)
Mar 24, 2008 4.206 4.608 4.206 4.544 221,776 +0.35(+8.32%)
Mar 21, 2008 4.173 4.290 4.053 4.195 1,045,418 +0.00(+0.00%)
Mar 20, 2008 4.173 4.290 4.053 4.195 1,045,418 +0.08(+1.97%)
Mar 19, 2008 4.480 4.527 4.114 4.114 223,090 -0.34(-7.65%)
Mar 18, 2008 4.106 4.458 4.025 4.455 252,743 +0.46(+11.46%)
Mar 17, 2008 3.860 4.184 3.810 3.997 188,361 +0.03(+0.85%)
Mar 14, 2008 4.187 4.245 3.832 3.963 156,509 -0.18(-4.44%)
Mar 13, 2008 3.916 4.167 3.910 4.148 160,244 +0.18(+4.50%)
Mar 12, 2008 4.069 4.209 3.960 3.969 159,682 -0.09(-2.14%)
Mar 11, 2008 3.888 4.145 3.854 4.055 365,418 +0.28(+7.48%)
Mar 10, 2008 3.902 4.047 3.773 3.773 157,931 -0.11(-2.74%)
Mar 07, 2008 3.846 4.030 3.846 3.879 218,930 +0.00(+0.00%)
Mar 06, 2008 4.153 4.209 3.879 3.879 250,262 -0.31(-7.46%)
Mar 05, 2008 4.240 4.323 4.106 4.192 160,892 -0.02(-0.46%)
Mar 04, 2008 4.039 4.245 3.963 4.212 538,405 +0.15(+3.64%)
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.