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

Shenandoah Telecom (NQ: SHEN )

14.60 +0.05 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2008 3.868 3.983 3.636 3.636 205,189 -0.23(-6.06%)
Jun 27, 2008 4.128 4.128 3.771 3.871 1,590,434 -0.26(-6.29%)
Jun 26, 2008 4.259 4.360 4.120 4.131 137,651 -0.21(-4.83%)
Jun 25, 2008 4.273 4.413 4.268 4.340 100,025 +0.08(+1.90%)
Jun 24, 2008 4.251 4.357 4.198 4.259 95,345 -0.04(-0.91%)
Jun 23, 2008 4.432 4.533 4.293 4.298 66,985 -0.09(-2.10%)
Jun 20, 2008 4.519 4.703 4.360 4.391 391,867 -0.15(-3.38%)
Jun 19, 2008 4.385 4.765 4.385 4.544 108,661 +0.16(+3.56%)
Jun 18, 2008 4.432 4.494 4.231 4.388 145,045 -0.08(-1.87%)
Jun 17, 2008 4.734 4.734 4.449 4.472 87,683 -0.25(-5.32%)
Jun 16, 2008 4.653 4.731 4.569 4.723 98,636 +0.04(+0.96%)
Jun 13, 2008 4.636 4.734 4.539 4.678 104,540 +0.13(+2.76%)
Jun 12, 2008 4.472 4.715 4.472 4.553 159,535 +0.13(+2.84%)
Jun 11, 2008 4.413 4.536 4.338 4.427 106,051 -0.01(-0.13%)
Jun 10, 2008 4.259 4.527 4.078 4.432 196,334 +0.20(+4.68%)
Jun 09, 2008 4.438 4.469 4.145 4.234 299,553 -0.19(-4.23%)
Jun 06, 2008 4.918 4.918 4.393 4.421 300,592 -0.54(-10.87%)
Jun 05, 2008 4.689 5.025 4.661 4.960 221,644 +0.27(+5.65%)
Jun 04, 2008 4.670 4.768 4.405 4.695 194,820 +0.02(+0.36%)
Jun 03, 2008 4.553 4.751 4.469 4.678 487,872 +0.15(+3.39%)
Jun 02, 2008 4.553 4.597 4.279 4.525 149,513 -0.05(-1.10%)
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%)
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.