Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shenandoah Telecom (NQ: SHEN )

17.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2014 8.048 8.173 7.928 8.060 133,597 +0.05(+0.62%)
May 29, 2014 7.978 8.086 7.858 8.010 131,453 +0.10(+1.22%)
May 28, 2014 7.946 7.975 7.765 7.914 130,904 -0.08(-0.95%)
May 27, 2014 7.881 8.127 7.861 7.989 162,672 +0.13(+1.67%)
May 23, 2014 7.680 7.858 7.858 7.858 309,003 +0.23(+3.02%)
May 22, 2014 7.496 7.677 7.496 7.628 70,478 +0.13(+1.79%)
May 21, 2014 7.522 7.619 7.406 7.493 150,712 +0.01(+0.08%)
May 20, 2014 7.628 7.651 7.374 7.487 313,497 -0.14(-1.84%)
May 19, 2014 7.525 7.686 7.482 7.628 152,072 +0.04(+0.46%)
May 16, 2014 7.522 7.595 7.391 7.592 176,484 +0.05(+0.70%)
May 15, 2014 7.514 7.587 7.359 7.540 344,980 -0.03(-0.35%)
May 14, 2014 7.736 7.800 7.493 7.566 375,822 -0.17(-2.19%)
May 13, 2014 8.162 8.162 7.709 7.736 186,080 -0.42(-5.19%)
May 12, 2014 7.934 8.235 7.800 8.159 326,025 +0.29(+3.71%)
May 09, 2014 7.482 7.928 7.382 7.867 300,640 +0.33(+4.38%)
May 08, 2014 8.097 8.197 7.467 7.537 302,292 -0.60(-7.32%)
May 07, 2014 8.039 8.185 7.817 8.133 184,476 +0.07(+0.87%)
May 06, 2014 8.401 8.401 8.007 8.062 250,881 -0.35(-4.16%)
May 05, 2014 8.217 8.570 8.191 8.413 270,723 +0.11(+1.30%)
May 02, 2014 8.214 8.413 8.106 8.305 265,002 +0.21(+2.56%)
May 01, 2014 8.127 8.153 7.852 8.097 303,182 -0.08(-1.03%)
Apr 30, 2014 7.972 8.235 7.852 8.182 170,520 +0.18(+2.22%)
Apr 29, 2014 8.106 8.232 7.931 8.004 193,572 -0.10(-1.19%)
Apr 28, 2014 8.229 8.389 7.966 8.100 291,473 -0.08(-0.96%)
Apr 25, 2014 8.474 8.480 8.080 8.179 216,405 -0.36(-4.17%)
Apr 24, 2014 8.632 8.702 8.278 8.535 98,672 +0.00(+0.03%)
Apr 23, 2014 8.821 8.821 8.500 8.532 150,620 -0.30(-3.37%)
Apr 22, 2014 8.597 8.871 8.570 8.830 215,065 +0.21(+2.47%)
Apr 21, 2014 8.678 8.741 8.527 8.617 164,552 -0.13(-1.47%)
Apr 17, 2014 8.465 8.746 8.746 8.746 392,591 +0.20(+2.36%)
Apr 16, 2014 8.620 8.620 7.765 8.544 122,487 +0.01(+0.10%)
Apr 15, 2014 8.483 8.588 8.062 8.535 212,674 +0.11(+1.32%)
Apr 14, 2014 8.658 8.693 8.264 8.424 208,967 -0.12(-1.43%)
Apr 11, 2014 8.576 8.859 8.500 8.547 150,202 -0.12(-1.41%)
Apr 10, 2014 9.128 9.128 8.623 8.670 259,686 -0.48(-5.20%)
Apr 09, 2014 9.049 9.213 8.924 9.145 257,366 +0.08(+0.93%)
Apr 08, 2014 8.678 9.111 8.678 9.061 378,477 +0.42(+4.86%)
Apr 07, 2014 8.623 8.740 8.518 8.640 199,769 -0.05(-0.60%)
Apr 04, 2014 9.102 9.102 8.582 8.693 339,989 -0.39(-4.31%)
Apr 03, 2014 9.423 9.423 8.988 9.084 280,093 -0.32(-3.38%)
Apr 02, 2014 9.537 9.560 9.364 9.402 225,452 -0.12(-1.26%)
Apr 01, 2014 9.467 9.560 9.379 9.522 474,162 +0.10(+1.02%)
Mar 31, 2014 9.385 9.536 9.315 9.426 361,893 +0.12(+1.32%)
Mar 28, 2014 9.268 9.391 9.218 9.303 344,545 +0.02(+0.22%)
Mar 27, 2014 9.437 9.487 9.192 9.283 235,623 -0.15(-1.58%)
Mar 26, 2014 8.842 9.735 8.842 9.431 348,817 -0.14(-1.49%)
Mar 25, 2014 9.793 9.864 9.516 9.575 533,362 -0.14(-1.41%)
Mar 24, 2014 9.744 9.922 9.627 9.712 815,244 -0.05(-0.54%)
Mar 21, 2014 9.726 9.864 9.592 9.764 1,394,604 +0.11(+1.18%)
Mar 20, 2014 9.394 9.768 9.306 9.650 263,550 +0.22(+2.29%)
Mar 19, 2014 9.653 9.656 9.268 9.434 450,415 -0.26(-2.68%)
Mar 18, 2014 9.341 9.852 8.818 9.694 711,437 +0.36(+3.85%)
Mar 17, 2014 8.611 9.350 8.598 9.335 894,906 +0.85(+10.01%)
Mar 14, 2014 8.287 8.486 8.226 8.486 272,686 +0.14(+1.68%)
Mar 13, 2014 8.471 8.565 8.261 8.346 259,257 -0.08(-0.90%)
Mar 12, 2014 8.238 8.605 8.238 8.421 345,487 +0.11(+1.30%)
Mar 11, 2014 8.162 8.356 8.007 8.313 375,846 +0.14(+1.68%)
Mar 10, 2014 8.100 8.214 8.010 8.176 203,589 -0.02(-0.21%)
Mar 07, 2014 8.319 8.319 8.019 8.194 222,139 -0.08(-0.95%)
Mar 06, 2014 8.375 8.375 8.137 8.273 245,188 -0.05(-0.63%)
Mar 05, 2014 8.208 8.351 8.124 8.325 253,906 +0.08(+0.99%)
Mar 04, 2014 7.890 8.366 7.890 8.243 503,726 +0.42(+5.41%)
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.