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

Shenandoah Telecom (NQ: SHEN )

17.81 -0.60 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2016 18.95 19.40 18.78 19.17 543,466 +0.42(+2.24%)
May 27, 2016 18.85 18.75 18.75 18.75 205,278 -0.02(-0.13%)
May 26, 2016 18.78 18.90 18.62 18.77 325,063 +0.14(+0.74%)
May 25, 2016 18.35 18.81 18.08 18.63 253,808 +0.38(+2.07%)
May 24, 2016 17.84 18.31 17.74 18.26 220,599 +0.53(+2.97%)
May 23, 2016 17.86 17.98 17.72 17.73 132,825 -0.02(-0.14%)
May 20, 2016 17.56 17.90 17.54 17.75 175,615 +0.24(+1.37%)
May 19, 2016 17.47 17.66 17.03 17.51 185,386 -0.07(-0.41%)
May 18, 2016 17.27 17.95 17.25 17.59 223,453 +0.31(+1.80%)
May 17, 2016 17.86 17.87 17.09 17.27 424,755 -0.52(-2.90%)
May 16, 2016 17.77 18.03 17.73 17.79 236,120 +0.06(+0.34%)
May 13, 2016 18.39 18.39 17.68 17.73 250,261 -0.67(-3.65%)
May 12, 2016 18.21 18.59 18.03 18.40 179,465 +0.26(+1.45%)
May 11, 2016 18.36 18.69 18.13 18.14 187,773 -0.20(-1.11%)
May 10, 2016 18.16 18.36 18.01 18.34 200,100 +0.19(+1.06%)
May 09, 2016 18.28 18.37 17.94 18.15 202,344 +0.01(+0.07%)
May 06, 2016 18.05 18.15 17.54 18.14 160,653 +0.08(+0.46%)
May 05, 2016 18.28 18.32 18.03 18.05 167,061 -0.20(-1.12%)
May 04, 2016 18.41 18.49 18.15 18.26 249,215 -0.16(-0.88%)
May 03, 2016 18.29 18.53 18.00 18.42 404,714 +0.10(+0.56%)
May 02, 2016 17.34 18.35 17.21 18.32 393,516 +1.13(+6.55%)
Apr 29, 2016 16.48 17.38 16.33 17.19 360,774 +0.50(+3.02%)
Apr 28, 2016 16.56 16.83 16.56 16.69 270,814 +0.06(+0.36%)
Apr 27, 2016 16.76 16.87 16.48 16.63 165,903 -0.05(-0.32%)
Apr 26, 2016 16.20 16.75 16.18 16.68 234,321 +0.41(+2.50%)
Apr 25, 2016 16.54 16.58 16.20 16.27 186,963 -0.24(-1.45%)
Apr 22, 2016 15.94 16.57 15.94 16.51 235,598 +0.70(+4.39%)
Apr 21, 2016 16.23 16.23 15.78 15.82 170,461 -0.41(-2.55%)
Apr 20, 2016 16.45 16.54 16.21 16.23 95,961 -0.16(-0.95%)
Apr 19, 2016 16.15 16.58 16.02 16.39 142,912 +0.35(+2.17%)
Apr 18, 2016 16.09 16.16 15.96 16.04 164,162 +0.04(+0.26%)
Apr 15, 2016 15.85 16.09 15.76 16.00 139,038 +0.06(+0.38%)
Apr 14, 2016 15.93 16.05 15.60 15.94 155,536 -0.05(-0.30%)
Apr 13, 2016 15.78 15.99 15.53 15.99 258,884 +0.35(+2.22%)
Apr 12, 2016 15.71 16.00 15.52 15.64 228,869 +0.01(+0.08%)
Apr 11, 2016 16.11 16.12 15.60 15.63 182,731 -0.28(-1.77%)
Apr 08, 2016 15.67 15.92 15.39 15.91 251,566 +0.34(+2.16%)
Apr 07, 2016 15.90 15.90 15.53 15.57 410,479 -0.32(-2.04%)
Apr 06, 2016 15.87 15.95 15.64 15.90 172,128 -0.01(-0.04%)
Apr 05, 2016 16.08 16.26 15.84 15.90 196,368 -0.41(-2.53%)
Apr 04, 2016 16.57 16.57 16.06 16.32 240,476 -0.28(-1.70%)
Apr 01, 2016 15.89 16.62 15.86 16.60 252,789 +0.57(+3.55%)
Mar 31, 2016 16.32 16.50 15.96 16.03 247,489 -0.19(-1.15%)
Mar 30, 2016 16.18 16.27 15.79 16.21 183,699 +0.06(+0.37%)
Mar 29, 2016 15.19 16.17 15.17 16.15 256,119 +0.88(+5.77%)
Mar 28, 2016 15.46 15.55 15.19 15.27 277,386 -0.07(-0.47%)
Mar 24, 2016 15.31 15.35 15.35 15.35 146,365 -0.07(-0.47%)
Mar 23, 2016 15.49 15.82 15.20 15.42 233,056 -0.07(-0.43%)
Mar 22, 2016 15.09 15.55 14.93 15.48 168,413 +0.37(+2.46%)
Mar 21, 2016 15.15 15.36 14.92 15.11 217,530 -0.28(-1.79%)
Mar 18, 2016 15.76 15.76 15.22 15.39 499,868 -0.23(-1.50%)
Mar 17, 2016 15.36 15.72 15.15 15.62 183,342 +0.33(+2.16%)
Mar 16, 2016 14.81 15.57 14.81 15.29 313,602 +0.46(+3.07%)
Mar 15, 2016 14.72 14.97 14.68 14.84 158,203 +0.03(+0.20%)
Mar 14, 2016 14.99 15.11 14.68 14.81 235,281 -0.09(-0.60%)
Mar 11, 2016 14.84 15.05 14.69 14.90 168,590 +0.17(+1.14%)
Mar 10, 2016 14.97 15.02 14.42 14.73 161,621 -0.20(-1.36%)
Mar 09, 2016 14.53 14.95 14.50 14.93 313,879 +0.52(+3.57%)
Mar 08, 2016 14.18 14.64 14.09 14.42 199,831 +0.08(+0.54%)
Mar 07, 2016 14.81 14.97 14.13 14.34 263,980 -0.44(-2.96%)
Mar 04, 2016 14.57 14.78 14.46 14.78 241,900 +0.19(+1.31%)
Mar 03, 2016 15.17 15.24 14.48 14.58 297,490 -0.51(-3.37%)
Mar 02, 2016 14.80 15.14 14.45 15.09 304,446 +0.29(+1.98%)
Mar 01, 2016 14.62 14.82 14.39 14.80 265,735 +0.32(+2.24%)
Feb 29, 2016 13.83 14.60 13.83 14.48 393,569 +0.76(+5.55%)
Feb 26, 2016 14.38 14.38 12.88 13.72 352,915 -0.40(-2.80%)
Feb 25, 2016 13.74 14.25 13.60 14.11 214,968 +0.40(+2.93%)
Feb 24, 2016 13.66 13.78 13.44 13.71 137,329 +0.06(+0.44%)
Feb 23, 2016 13.28 14.11 13.22 13.65 174,578 +0.38(+2.84%)
Feb 22, 2016 13.33 13.48 13.15 13.27 163,855 +0.05(+0.36%)
Feb 19, 2016 13.18 13.42 12.95 13.22 151,442 +0.02(+0.18%)
Feb 18, 2016 13.08 13.37 12.96 13.20 158,802 +0.11(+0.82%)
Feb 17, 2016 13.06 13.28 12.89 13.09 243,312 +0.09(+0.69%)
Feb 16, 2016 13.24 13.24 12.31 13.00 168,001 -0.12(-0.91%)
Feb 12, 2016 13.28 13.12 13.12 13.12 164,723 -0.03(-0.23%)
Feb 11, 2016 12.61 13.24 12.52 13.15 207,071 +0.31(+2.43%)
Feb 10, 2016 12.74 13.07 12.45 12.84 223,980 +0.16(+1.23%)
Feb 09, 2016 12.65 12.82 12.36 12.68 188,939 -0.14(-1.08%)
Feb 08, 2016 12.69 12.89 12.34 12.82 230,102 +0.03(+0.23%)
Feb 05, 2016 13.16 13.27 12.79 12.79 279,544 -0.40(-3.04%)
Feb 04, 2016 13.40 13.60 13.12 13.19 187,759 -0.19(-1.39%)
Feb 03, 2016 13.24 13.45 13.02 13.38 234,787 +0.20(+1.55%)
Feb 02, 2016 13.30 13.42 12.87 13.18 240,318 -0.25(-1.87%)
Feb 01, 2016 13.64 13.78 13.19 13.43 214,008 -0.34(-2.48%)
Jan 29, 2016 13.21 13.94 13.20 13.77 468,529 +0.61(+4.60%)
Jan 28, 2016 13.33 13.65 13.06 13.16 225,299 -0.07(-0.50%)
Jan 27, 2016 13.28 14.36 12.85 13.23 287,433 -0.07(-0.50%)
Jan 26, 2016 13.16 13.55 13.12 13.30 262,965 +0.25(+1.93%)
Jan 25, 2016 12.78 13.33 12.75 13.04 309,630 +0.22(+1.68%)
Jan 22, 2016 12.60 12.86 12.30 12.83 294,830 +0.42(+3.38%)
Jan 21, 2016 12.51 12.61 12.24 12.41 323,794 -0.14(-1.10%)
Jan 20, 2016 12.54 12.82 12.07 12.55 380,041 -0.20(-1.60%)
Jan 19, 2016 12.48 12.98 12.24 12.75 376,287 +0.40(+3.25%)
Jan 15, 2016 12.23 12.35 12.35 12.35 224,638 -0.25(-2.00%)
Jan 14, 2016 12.49 13.15 12.30 12.60 260,368 +0.30(+2.44%)
Jan 13, 2016 12.26 12.54 12.11 12.30 388,662 +0.11(+0.93%)
Jan 12, 2016 12.30 12.33 11.89 12.19 397,940 +0.03(+0.25%)
Jan 11, 2016 12.10 12.68 11.49 12.16 563,148 +0.01(+0.10%)
Jan 08, 2016 12.30 13.17 12.10 12.15 365,726 -0.08(-0.64%)
Jan 07, 2016 12.25 13.40 12.11 12.22 272,495 -0.22(-1.78%)
Jan 06, 2016 12.13 13.46 12.13 12.45 298,812 +0.09(+0.73%)
Jan 05, 2016 12.34 12.42 11.88 12.36 215,591 -0.01(-0.10%)
Jan 04, 2016 12.62 13.46 12.27 12.37 897,218 -0.53(-4.11%)
Dec 31, 2015 13.28 12.90 12.90 12.90 484,658 -0.38(-2.86%)
Dec 30, 2015 13.22 13.40 13.16 13.28 213,079 +0.08(+0.59%)
Dec 29, 2015 13.15 13.23 13.08 13.20 180,418 +0.10(+0.78%)
Dec 28, 2015 13.05 13.14 12.98 13.10 158,381 -0.06(-0.43%)
Dec 24, 2015 13.21 13.16 13.16 13.16 154,877 -0.06(-0.45%)
Dec 23, 2015 13.13 13.34 13.07 13.21 249,662 +0.13(+1.03%)
Dec 22, 2015 13.04 13.10 12.77 13.08 166,219 +0.04(+0.30%)
Dec 21, 2015 12.82 13.17 12.80 13.04 257,870 +0.21(+1.61%)
Dec 18, 2015 13.15 13.17 12.68 12.83 1,054,875 -0.39(-2.92%)
Dec 17, 2015 13.40 13.44 13.13 13.22 160,124 -0.13(-0.99%)
Dec 16, 2015 13.40 13.40 13.06 13.35 233,196 +0.08(+0.59%)
Dec 15, 2015 13.12 13.45 13.11 13.27 356,597 +0.23(+1.74%)
Dec 14, 2015 13.04 13.15 12.91 13.05 406,582 -0.09(-0.71%)
Dec 11, 2015 13.41 13.83 13.08 13.14 348,536 -0.50(-3.67%)
Dec 10, 2015 13.89 13.92 13.62 13.64 265,670 -0.32(-2.28%)
Dec 09, 2015 14.28 14.30 13.90 13.96 151,358 -0.36(-2.51%)
Dec 08, 2015 13.96 14.63 13.72 14.32 331,019 +0.18(+1.27%)
Dec 07, 2015 14.32 14.32 14.00 14.14 219,861 -0.16(-1.15%)
Dec 04, 2015 14.13 14.41 14.13 14.30 191,810 +0.18(+1.27%)
Dec 03, 2015 14.35 14.57 14.01 14.12 282,383 -0.22(-1.57%)
Dec 02, 2015 14.51 14.56 14.30 14.35 267,990 -0.15(-1.01%)
Dec 01, 2015 14.48 14.58 14.28 14.49 259,449 +0.03(+0.21%)
Nov 30, 2015 15.04 15.14 14.46 14.46 933,708 -0.49(-3.31%)
Nov 27, 2015 14.84 14.99 14.72 14.96 99,168 +0.15(+1.01%)
Nov 25, 2015 15.19 14.81 14.81 14.81 445,938 -0.36(-2.37%)
Nov 24, 2015 15.30 15.30 14.99 15.17 129,025 +0.02(+0.14%)
Nov 23, 2015 15.08 15.23 15.02 15.15 182,017 +0.07(+0.48%)
Nov 20, 2015 15.28 15.38 15.03 15.08 222,478 -0.11(-0.71%)
Nov 19, 2015 14.78 15.20 13.96 15.18 468,446 +0.28(+1.89%)
Nov 18, 2015 14.17 14.99 14.01 14.90 496,804 +0.74(+5.23%)
Nov 17, 2015 14.43 14.47 14.15 14.16 376,130 -0.26(-1.81%)
Nov 16, 2015 14.84 14.84 14.29 14.42 382,769 -0.38(-2.59%)
Nov 13, 2015 14.60 14.88 14.39 14.81 415,437 +0.09(+0.63%)
Nov 12, 2015 14.41 14.73 14.25 14.71 464,113 +0.18(+1.26%)
Nov 11, 2015 14.68 14.98 14.39 14.53 280,077 -0.07(-0.49%)
Nov 10, 2015 14.09 14.61 14.09 14.60 355,546 +0.40(+2.83%)
Nov 09, 2015 14.52 14.52 13.98 14.20 243,794 -0.32(-2.21%)
Nov 06, 2015 14.13 14.52 13.94 14.52 239,572 +0.34(+2.39%)
Nov 05, 2015 14.22 14.26 13.99 14.18 424,136 -0.04(-0.25%)
Nov 04, 2015 14.31 14.88 14.08 14.22 369,435 -0.05(-0.38%)
Nov 03, 2015 14.34 14.63 13.98 14.27 993,626 -0.07(-0.46%)
Nov 02, 2015 13.92 14.54 13.92 14.34 369,003 +0.46(+3.31%)
Oct 30, 2015 13.71 14.72 13.67 13.88 359,294 +0.14(+1.04%)
Oct 29, 2015 14.26 14.36 13.68 13.74 319,552 -0.62(-4.32%)
Oct 28, 2015 13.86 14.38 13.65 14.36 290,006 +0.75(+5.49%)
Oct 27, 2015 13.70 13.93 13.45 13.61 346,776 -0.21(-1.55%)
Oct 26, 2015 14.05 14.09 13.75 13.82 224,939 -0.21(-1.52%)
Oct 23, 2015 14.24 14.24 13.91 14.04 209,370 +0.01(+0.04%)
Oct 22, 2015 13.83 14.18 13.78 14.03 276,800 +0.26(+1.85%)
Oct 21, 2015 14.00 14.04 13.76 13.77 209,144 -0.22(-1.57%)
Oct 20, 2015 13.88 14.14 13.85 13.99 234,948 +0.28(+2.03%)
Oct 19, 2015 13.67 14.03 13.56 13.72 352,787 +0.02(+0.15%)
Oct 16, 2015 13.60 13.84 13.46 13.69 366,309 +0.15(+1.12%)
Oct 15, 2015 12.82 13.60 12.76 13.54 445,206 +0.80(+6.29%)
Oct 14, 2015 13.00 13.05 12.72 12.74 262,098 -0.21(-1.63%)
Oct 13, 2015 12.86 13.05 12.85 12.95 246,104 +0.01(+0.09%)
Oct 12, 2015 12.83 13.04 12.64 12.94 159,690 +0.17(+1.30%)
Oct 09, 2015 12.90 13.05 12.59 12.78 567,980 -0.05(-0.42%)
Oct 08, 2015 12.78 12.84 12.62 12.83 238,923 -0.00(-0.02%)
Oct 07, 2015 12.66 12.83 12.37 12.83 348,583 +0.28(+2.27%)
Oct 06, 2015 12.62 12.83 12.51 12.55 251,188 -0.09(-0.70%)
Oct 05, 2015 12.34 12.71 12.30 12.64 271,797 +0.39(+3.20%)
Oct 02, 2015 12.14 12.32 11.65 12.24 229,170 -0.01(-0.07%)
Oct 01, 2015 12.68 12.82 12.17 12.25 387,893 -0.44(-3.50%)
Sep 30, 2015 12.57 12.86 12.44 12.70 525,255 +0.20(+1.59%)
Sep 29, 2015 12.37 12.56 12.25 12.50 281,230 +0.09(+0.77%)
Sep 28, 2015 12.79 12.79 12.19 12.40 355,491 -0.34(-2.68%)
Sep 25, 2015 13.04 13.11 12.65 12.75 527,753 -0.18(-1.38%)
Sep 24, 2015 12.86 13.04 12.72 12.92 339,757 +0.04(+0.28%)
Sep 23, 2015 12.52 12.96 12.47 12.89 275,823 +0.45(+3.60%)
Sep 22, 2015 12.19 12.75 12.12 12.44 513,718 +0.15(+1.18%)
Sep 21, 2015 11.78 12.37 11.78 12.29 453,941 +0.63(+5.39%)
Sep 18, 2015 11.92 12.30 11.56 11.67 1,088,947 -0.46(-3.81%)
Sep 17, 2015 12.02 12.28 11.81 12.13 310,059 +0.07(+0.59%)
Sep 16, 2015 11.77 12.55 11.58 12.06 786,962 +0.33(+2.81%)
Sep 15, 2015 11.71 11.89 11.57 11.73 297,723 +0.08(+0.66%)
Sep 14, 2015 11.78 12.01 11.50 11.65 303,184 -0.12(-1.06%)
Sep 11, 2015 11.62 11.79 11.53 11.78 189,847 +0.06(+0.48%)
Sep 10, 2015 11.78 11.95 11.62 11.72 188,603 -0.14(-1.20%)
Sep 09, 2015 12.14 12.26 11.75 11.86 271,224 -0.15(-1.24%)
Sep 08, 2015 11.99 12.16 11.81 12.01 243,144 +0.18(+1.48%)
Sep 04, 2015 11.57 11.84 11.84 11.84 271,055 +0.07(+0.63%)
Sep 03, 2015 11.95 12.16 11.65 11.76 217,414 -0.16(-1.37%)
Sep 02, 2015 11.54 11.92 11.43 11.92 302,625 +0.50(+4.42%)
Sep 01, 2015 11.32 11.64 11.32 11.42 421,701 -0.06(-0.49%)
Aug 31, 2015 11.71 11.98 11.46 11.48 420,891 -0.23(-1.95%)
Aug 28, 2015 11.70 11.83 11.57 11.70 214,245 -0.09(-0.73%)
Aug 27, 2015 11.98 12.14 11.60 11.79 322,354 +0.11(+0.94%)
Aug 26, 2015 11.33 11.72 11.13 11.68 299,712 +0.58(+5.21%)
Aug 25, 2015 11.75 11.75 10.91 11.10 414,398 -0.20(-1.76%)
Aug 24, 2015 11.40 12.09 11.27 11.30 484,788 -0.62(-5.18%)
Aug 21, 2015 11.72 12.22 11.72 11.92 401,075 -0.03(-0.26%)
Aug 20, 2015 12.17 12.34 11.94 11.95 289,203 -0.37(-3.00%)
Aug 19, 2015 12.26 12.39 12.13 12.32 206,225 -0.05(-0.41%)
Aug 18, 2015 12.30 12.45 12.30 12.37 185,781 +0.00(+0.00%)
Aug 17, 2015 12.40 12.46 12.29 12.37 283,833 -0.03(-0.22%)
Aug 14, 2015 12.16 12.47 12.16 12.40 257,075 +0.18(+1.48%)
Aug 13, 2015 12.19 12.56 12.13 12.21 266,578 +0.05(+0.41%)
Aug 12, 2015 12.64 12.73 12.17 12.16 466,398 -0.52(-4.14%)
Aug 11, 2015 10.91 13.11 10.91 12.69 903,614 +1.99(+18.60%)
Aug 10, 2015 10.60 10.90 10.49 10.70 296,330 +0.16(+1.55%)
Aug 07, 2015 10.46 10.60 10.44 10.54 242,911 -0.01(-0.06%)
Aug 06, 2015 10.59 10.66 10.44 10.54 199,977 +0.01(+0.08%)
Aug 05, 2015 10.57 10.67 10.41 10.53 186,199 +0.07(+0.65%)
Aug 04, 2015 10.38 10.59 10.18 10.46 420,655 +0.14(+1.35%)
Aug 03, 2015 10.21 10.53 10.03 10.33 209,100 +0.13(+1.25%)
Jul 31, 2015 9.370 10.74 9.299 10.20 449,224 +0.75(+7.91%)
Jul 30, 2015 9.569 9.634 9.427 9.450 224,966 -0.20(-2.06%)
Jul 29, 2015 9.596 9.720 9.427 9.649 137,503 +0.06(+0.59%)
Jul 28, 2015 9.646 9.756 9.418 9.593 266,690 -0.04(-0.40%)
Jul 27, 2015 9.756 9.771 9.557 9.631 143,180 -0.15(-1.52%)
Jul 24, 2015 9.892 9.919 9.696 9.779 142,408 -0.15(-1.49%)
Jul 23, 2015 9.901 10.11 9.842 9.928 151,777 +0.01(+0.09%)
Jul 22, 2015 9.946 9.993 9.812 9.919 74,176 -0.05(-0.54%)
Jul 21, 2015 10.20 10.28 9.940 9.972 123,320 -0.26(-2.49%)
Jul 20, 2015 10.29 10.37 10.12 10.23 297,925 -0.08(-0.75%)
Jul 17, 2015 10.42 10.45 10.19 10.30 270,506 -0.07(-0.69%)
Jul 16, 2015 10.24 10.40 10.21 10.38 178,269 +0.17(+1.63%)
Jul 15, 2015 10.33 10.35 10.14 10.21 154,400 -0.14(-1.32%)
Jul 14, 2015 10.30 10.43 10.11 10.35 150,119 +0.06(+0.58%)
Jul 13, 2015 10.14 10.30 10.09 10.29 213,675 +0.14(+1.34%)
Jul 10, 2015 10.25 10.30 10.10 10.15 149,401 +0.03(+0.26%)
Jul 09, 2015 10.25 10.52 9.984 10.12 216,851 +0.01(+0.09%)
Jul 08, 2015 10.38 10.43 9.925 10.11 204,387 -0.40(-3.78%)
Jul 07, 2015 10.36 10.54 10.13 10.51 280,657 +0.14(+1.34%)
Jul 06, 2015 10.15 10.38 10.09 10.37 361,566 +0.11(+1.07%)
Jul 02, 2015 10.28 10.26 10.26 10.26 277,798 +0.01(+0.12%)
Jul 01, 2015 10.23 10.28 10.09 10.25 278,634 +0.10(+0.96%)
Jun 30, 2015 9.943 10.19 9.880 10.15 341,790 +0.26(+2.64%)
Jun 29, 2015 10.14 10.27 9.866 9.892 194,843 -0.25(-2.49%)
Jun 26, 2015 10.23 10.25 9.943 10.14 609,559 -0.03(-0.32%)
Jun 25, 2015 10.02 10.22 10.02 10.18 140,534 +0.13(+1.30%)
Jun 24, 2015 10.05 10.14 9.925 10.05 205,793 -0.07(-0.68%)
Jun 23, 2015 9.993 10.13 9.922 10.11 269,063 +0.18(+1.82%)
Jun 22, 2015 9.682 9.952 9.673 9.934 226,925 +0.37(+3.91%)
Jun 19, 2015 9.628 9.640 9.465 9.560 1,108,662 -0.04(-0.40%)
Jun 18, 2015 9.382 9.661 9.299 9.599 212,283 +0.28(+3.02%)
Jun 17, 2015 9.438 9.438 9.183 9.317 194,556 -0.06(-0.63%)
Jun 16, 2015 9.121 9.412 9.079 9.376 210,668 +0.21(+2.33%)
Jun 15, 2015 9.548 9.548 9.094 9.163 294,827 -0.48(-4.98%)
Jun 12, 2015 9.652 9.845 9.640 9.643 149,593 -0.01(-0.06%)
Jun 11, 2015 9.788 9.934 9.400 9.649 205,072 -0.16(-1.60%)
Jun 10, 2015 9.557 9.889 9.557 9.806 189,027 +0.32(+3.38%)
Jun 09, 2015 9.501 9.559 9.409 9.486 179,203 -0.04(-0.47%)
Jun 08, 2015 9.557 9.619 9.435 9.530 141,390 -0.01(-0.12%)
Jun 05, 2015 9.447 9.551 9.151 9.542 225,643 +0.10(+1.10%)
Jun 04, 2015 9.465 9.613 9.308 9.438 143,969 -0.11(-1.15%)
Jun 03, 2015 9.504 9.667 9.182 9.548 244,071 +0.10(+1.07%)
Jun 02, 2015 9.151 9.486 8.968 9.447 354,449 +0.27(+2.97%)
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.