$27.25 -0.06 (%) Shenandoah Telecommunications Co - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHEN historical data

Date Open High Low Close Volume
9/23/201627.1327.3526.9427.25180,902
9/22/201627.2227.5126.6427.31344,041
9/21/201626.3527.0826.1127.04355,423
9/20/201626.6026.6326.1426.26240,378
9/19/201626.4626.5925.9326.44263,878
9/16/201626.3926.4425.9926.241,109,073
9/15/201625.8026.3225.7326.31330,401
9/14/201625.9526.0025.5325.82285,994
9/13/201626.6426.7225.6426.08379,952
9/12/201625.5527.2225.4926.95587,621
9/9/201625.3525.7025.2825.57480,021
9/8/201625.4625.6625.3625.58218,101
9/7/201625.5025.6125.2425.46432,280
9/6/201625.6125.9125.4825.55687,745
9/2/201625.7325.9425.4425.78416,852
9/1/201625.6225.8325.5825.71545,430
8/31/201625.7725.8625.4625.72500,464
8/30/201625.1525.8325.1225.76552,908
8/29/201625.1925.4825.0325.23300,781
8/26/201626.0626.3324.9225.02351,841
8/25/201625.6026.1325.4626.13374,981
8/24/201625.8626.3125.6025.77357,078
8/23/201625.3426.0025.3425.89433,695
8/22/201625.8625.9625.2425.37313,491
8/19/201626.7027.1125.7726.01429,496
8/18/201626.9126.9626.4226.88459,660
8/17/201628.2928.5426.9826.99444,525
8/16/201628.2029.9028.1428.871,010,931
8/15/201628.2528.4327.2227.32353,286
8/12/201628.0228.5127.5428.25524,959
8/11/201629.6630.0227.9028.10540,015
8/10/201630.1130.3029.0029.28496,309
8/9/201631.3931.5630.0930.22566,583
8/8/201632.9233.2531.2831.50892,847
8/5/201637.8538.7333.2033.78888,415
8/4/201639.3940.0239.2639.61190,579
8/3/201639.6539.9739.1839.63137,249
8/2/201640.4640.6039.1039.59285,832
8/1/201641.2241.4540.6340.81136,468
7/29/201640.3341.3240.2341.08184,547
7/28/201641.4741.4740.4240.63124,600
7/27/201641.2841.7441.0441.20197,412
7/26/201640.9441.6740.9441.27203,348
7/25/201641.6141.8041.1041.26114,652
7/22/201639.8841.7039.7641.60289,612
7/21/201640.9440.9439.4439.89534,591
7/20/201641.9341.9940.9641.06243,459
7/19/201641.7542.0041.4441.60144,318
7/18/201641.3641.7841.0941.59189,776
7/15/201641.6641.9541.1741.57206,984
7/14/201642.0142.3141.2141.23373,713
7/13/201642.2042.6641.5541.87244,040
7/12/201642.1242.2641.5241.84341,693
7/11/201640.7941.6740.5541.66296,635
7/8/201639.6340.9339.5040.84269,562
7/7/201639.0939.5938.9039.38194,886
7/6/201639.3739.8638.6639.32181,467
7/5/201638.8439.9538.6939.36257,275
7/1/201639.1239.3637.8038.85253,607
6/30/201638.4139.1137.9339.06418,744
6/29/201636.8038.0036.8037.84184,751
6/28/201636.8037.3736.4136.51241,369
6/27/201635.9736.7635.8136.11349,450
6/24/201634.9736.4034.4935.97618,881
6/23/201635.9536.7235.8236.56195,964
6/22/201635.9536.3335.4035.49172,861
6/21/201635.9736.0635.2135.68147,097
6/20/201634.9536.0834.6835.65277,056
6/17/201635.7835.7934.2634.751,221,686
6/16/201634.4435.8234.3935.82317,287
6/15/201634.9935.3134.5934.66147,268
6/14/201634.1534.8733.8434.73202,671
6/13/201633.8134.3733.7334.24195,022
6/10/201633.5034.2733.0833.77249,920
6/9/201634.9935.0032.5234.11490,752
6/8/201635.6536.2135.5136.19210,707
6/7/201634.7335.8734.5335.59257,187
6/6/201634.4034.8734.1134.47260,792
6/3/201633.4834.1932.9934.15258,873
6/2/201631.9033.3831.7433.33213,745
6/1/201632.0232.1531.2631.91220,423
5/31/201631.6332.3831.3431.99325,637
5/27/201631.4631.8731.0831.29122,992
5/26/201631.3431.5431.0731.33194,773
5/25/201630.6331.3930.1831.10152,078
5/24/201629.7730.5529.6030.47132,180
5/23/201629.8130.0029.5729.5979,587
5/20/201629.3029.8729.2729.63105,226
5/19/201629.1529.4828.4329.23111,081
5/18/201628.8329.9528.7929.35133,890
5/17/201629.8129.8228.5228.83254,507
5/16/201629.6530.0929.5929.69141,480
5/13/201630.7030.7029.5129.59149,953
5/12/201630.3931.0330.0930.71107,533
5/11/201630.6431.2030.2530.27112,511
5/10/201630.3130.6430.0630.61119,897
5/9/201630.5030.6729.9430.29121,242
5/6/201630.1330.2929.2730.2796,261
5/5/201630.5030.5830.0930.13100,101
5/4/201630.7330.8630.2930.47149,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center