$21.90 -0.05 (%) Shenandoah Telecommunications Co - NASDAQ

Feb. 12, 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
2/12/201622.1622.2121.4821.9098,729
2/11/201621.0522.0920.9021.95124,074
2/10/201621.2721.8120.7821.43134,206
2/9/201621.1121.3920.6321.17113,210
2/8/201621.1821.5120.5921.40137,874
2/5/201621.9622.1421.3421.35167,499
2/4/201622.3722.7021.8922.02112,503
2/3/201622.0922.4521.7322.33140,681
2/2/201622.1922.4021.4821.99143,995
2/1/201622.7622.9922.0222.41146,531
1/29/201622.0523.2622.0322.98280,736
1/28/201622.2422.7821.7921.97134,996
1/27/201622.1723.9721.4522.08172,226
1/26/201621.9722.6221.8922.19157,565
1/25/201621.3322.2521.2821.77185,526
1/22/201621.0321.4720.5221.41176,658
1/21/201620.8821.0420.4220.71194,013
1/20/201620.9321.4020.1420.94227,715
1/19/201620.8321.6620.4221.28225,466
1/15/201620.4121.8919.9920.61134,735
1/14/201620.8421.9520.5421.03156,009
1/13/201620.4620.9320.2120.53232,881
1/12/201620.5220.5719.8420.34238,440
1/11/201620.2021.1619.1820.29337,430
1/8/201620.5221.9920.1920.27219,138
1/7/201620.4522.3720.2120.40163,275
1/6/201620.2422.4720.2420.77179,044
1/5/201620.6020.7319.8320.62129,179
1/4/201642.1444.9440.9741.28134,352
12/31/201544.3244.3242.9743.0572,602
12/30/201544.1244.7443.9244.3263,837
12/29/201543.8844.1743.6544.0654,052
12/28/201543.5543.8743.3443.7247,450
12/24/201544.0844.5543.7243.9123,237
12/23/201543.8144.5343.6244.1174,797
12/22/201543.5143.7342.6443.6649,798
12/21/201542.8043.9842.7443.5377,256
12/18/201543.8843.9542.3142.84316,033
12/17/201544.7344.8543.8144.1347,972
12/16/201544.7344.7343.5944.5769,864
12/15/201543.7844.9043.7544.31106,834
12/14/201543.5343.8943.1143.55121,809
12/11/201544.7646.1543.6743.86104,419
12/10/201546.3646.4745.4745.5379,595
12/9/201547.6847.7346.4146.5945,346
12/8/201546.5948.8345.7947.7999,171
12/7/201547.7947.7946.7447.1965,869
12/4/201547.1648.0947.1647.7457,465
12/3/201547.8948.6246.7747.1484,600
12/2/201548.4248.6047.7247.8980,288
12/1/201548.3348.6647.6648.3877,729
11/30/201550.2150.5548.2548.28279,732
11/27/201549.5250.0349.1449.9329,710
11/25/201550.7150.7149.1449.4366,781
11/24/201551.0751.0750.0550.6338,655
11/23/201550.3450.8250.1550.5654,531
11/20/201551.0151.3450.1850.3266,653
11/19/201549.3350.7346.5850.68140,343
11/18/201547.3050.0446.7749.74148,839
11/17/201548.1548.3047.2447.27112,686
11/16/201549.5549.5547.7148.14114,675
11/13/201548.7449.6648.0449.42124,462
11/12/201548.1049.1847.5749.11139,045
11/11/201549.0049.9948.0348.5083,909
11/10/201547.0448.7647.0448.74106,519
11/9/201548.4748.4746.6847.4073,039
11/6/201547.1548.4846.5448.4771,774
11/5/201547.4747.6046.7047.34127,068
11/4/201547.7649.6647.0147.46110,680
11/3/201547.8848.8446.6747.64297,683
11/2/201546.9449.0346.9448.34109,453
10/30/201546.2349.6146.1046.79106,573
10/29/201548.0948.4146.1146.3194,785
10/28/201546.7448.4846.0348.4086,021
10/27/201546.2046.9745.3545.88102,860
10/26/201547.3647.5046.3546.6066,721
10/23/201548.0248.0246.9147.3262,103
10/22/201546.6247.7946.4547.3082,104
10/21/201547.2147.3446.3946.4462,036
10/20/201546.7847.6846.6847.1869,690
10/19/201546.0847.2945.7046.24104,643
10/16/201545.8546.6645.3746.17108,654
10/15/201543.2345.8443.0345.66132,056
10/14/201543.8244.0142.8942.9677,743
10/13/201543.3644.0043.3343.6772,999
10/12/201543.2743.9642.6243.6347,367
10/9/201543.4844.0142.4643.07168,473
10/8/201543.1043.3042.5443.2570,869
10/7/201542.6843.2741.7043.26103,396
10/6/201542.5443.2742.1742.3074,507
10/5/201541.6142.8441.4642.6080,620
10/2/201540.9241.5339.2641.2867,976
10/1/201542.7543.2241.0241.31115,056
9/30/201542.3743.3441.9442.81155,800
9/29/201541.7142.3541.3042.1483,418
9/28/201543.1343.1341.0841.82105,445
9/25/201543.9544.1942.6442.97156,541
9/24/201543.3743.9542.8743.57100,778
9/23/201542.2143.7042.0543.4581,814
9/22/201541.1043.0040.8741.94152,378
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center