Skip to main content

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

Historical Prices

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.