Shenandoah Telecommunications Co $28.54

down -0.35


25/7/2014 04:00 PM  |  NASDAQ : SHEN  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHEN historical data

Date Open High Low Close Volume
7/25/201428.5728.8628.2828.5464,122
7/24/201429.0429.0928.2028.8955,921
7/23/201429.0329.2728.8128.8730,583
7/22/201428.9929.3128.8528.9732,711
7/21/201429.3729.5928.5728.8736,891
7/18/201428.8729.7928.8729.57110,102
7/17/201429.3029.6528.7128.9774,377
7/16/201429.8029.8829.0629.4464,869
7/15/201430.6630.6629.3929.4957,180
7/14/201431.0031.0030.5030.5752,379
7/11/201430.0530.9029.8730.5351,021
7/10/201429.5630.5129.5630.1382,831
7/9/201429.9930.4729.6630.2946,120
7/8/201430.7130.7129.4629.7768,467
7/7/201430.8330.9930.4330.6855,844
7/3/201430.9131.1030.7831.0522,278
7/2/201430.7231.0930.5930.8031,805
7/1/201430.7031.0030.6730.8487,627
6/30/201430.5330.7530.1030.4653,587
6/27/201430.0830.7030.0830.52139,108
6/26/201430.4030.7730.1030.3634,158
6/25/201429.8430.7429.7630.4861,750
6/24/201428.4330.3428.4330.11110,296
6/23/201427.9728.8627.7828.5660,813
6/20/201427.4728.0827.2227.94421,866
6/19/201427.8728.1327.0527.2680,799
6/18/201427.4327.6026.4827.5271,569
6/17/201427.4527.7627.0027.33122,747
6/16/201427.4627.6226.4027.36151,636
6/13/201428.1628.2627.3427.8744,646
6/12/201428.6328.6327.5628.0155,037
6/11/201429.1729.3628.1428.6134,822
6/10/201430.0130.2329.1429.2657,445
6/9/201429.7630.4629.4330.3981,470
6/6/201430.1530.4929.5729.8773,715
6/5/201428.1830.0028.1829.89100,127
6/4/201427.3028.5027.2528.16104,817
6/3/201427.1927.7227.1927.4090,705
6/2/201427.9728.3426.9627.42107,222
5/30/201427.5728.0027.1627.6138,998
5/29/201427.3327.7026.9227.4454,343
5/28/201427.2227.3226.6027.1138,212
5/27/201427.0027.8426.9327.3747,485
5/23/201426.3126.9826.0626.9245,079
5/22/201425.6826.3025.6826.2743,526
5/21/201425.7726.1025.3725.6744,372
5/20/201426.1326.2125.2625.6594,556
5/19/201425.7826.3325.6326.1344,391
5/16/201425.7726.0225.3226.0151,517
5/15/201425.7425.9925.2125.83101,203
5/14/201426.5026.7225.6725.92110,338
5/13/201427.9627.9626.4126.5094,275
5/12/201427.1828.2126.7227.9595,906
5/9/201425.6327.1625.2926.9587,759
5/8/201427.7428.0825.5825.8288,545
5/7/201427.5428.0426.7827.8655,768
5/6/201428.7828.7827.4327.6273,460
5/5/201428.1529.3628.0628.8279,781
5/2/201428.1428.8227.7728.4577,356
5/1/201427.8427.9326.9027.7490,431
4/30/201427.3128.2126.9028.0350,001
4/29/201427.7728.2027.1727.4257,175
4/28/201428.1928.7427.2927.7585,083
4/25/201429.0329.0527.6828.0263,170
4/24/201429.5729.8128.3629.2428,969
4/23/201430.2230.2229.1229.2344,549
4/22/201429.4530.3929.3630.2562,779
4/21/201429.7329.9529.2129.5248,833
4/17/201429.0030.1829.0029.9657,319
4/16/201429.5329.5326.6029.2736,339
4/15/201429.0629.4227.6229.2462,081
4/14/201429.6629.7828.3128.8663,111
4/11/201429.3830.3529.1229.2843,845
4/10/201431.2731.2729.5429.7076,973
4/9/201431.0031.5630.5731.3375,559
4/8/201429.7331.2129.7331.04112,650
4/7/201429.5429.9429.1829.6059,481
4/4/201431.1831.1829.4029.7899,245
4/3/201432.2832.2830.7931.1283,091
4/2/201432.6732.7532.0832.2165,824
4/1/201432.4332.7532.1332.62139,079
3/31/201432.1532.6731.9132.29106,779
3/28/201431.7532.1731.5831.87100,575
3/27/201432.3332.5031.4931.8070,657
3/26/201430.2933.3530.2932.31104,289
3/25/201433.5533.7932.6032.80156,365
3/24/201433.3833.9932.9833.27237,975
3/21/201433.3233.7932.8633.45407,094
3/20/201432.1833.4631.8833.0676,932
3/19/201433.0733.0831.7532.32131,479
3/18/201432.0033.7530.2133.21208,346
3/17/201429.5032.0329.4631.98261,229
3/14/201428.3929.0728.1829.0779,599
3/13/201429.0229.3428.3028.5975,679
3/12/201428.2229.4828.2228.85100,850
3/11/201427.9628.6327.4328.48109,712
3/10/201427.7528.1427.4428.0159,429
3/7/201428.5028.5027.4728.0764,844
3/6/201428.6928.6927.8828.3471,572
3/5/201428.1228.6127.8328.5274,117
Trading Center