$30.47 +0.88 (%) Shenandoah Telecommunications Co - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHEN historical data

Date Open High Low Close Volume
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
5/3/201630.5230.9330.0530.74242,499
5/2/201628.9430.6328.7230.57235,789
4/29/201627.5029.0027.2628.69216,171
4/28/201627.6328.0827.6327.85162,268
4/27/201627.9728.1627.5127.7599,407
4/26/201627.0427.9527.0027.84140,402
4/25/201627.6127.6727.0327.16112,026
4/22/201626.6127.6526.6127.56141,167
4/21/201627.0827.0826.3426.40102,138
4/20/201627.4527.6027.0527.0957,499
4/19/201626.9527.6826.7327.3585,631
4/18/201626.8626.9726.6426.7798,364
4/15/201626.4526.8626.3126.7083,310
4/14/201626.5826.7826.0426.6093,195
4/13/201626.3426.6825.9226.68155,120
4/12/201626.2226.7125.9026.10137,135
4/11/201626.8926.9126.0326.08109,490
4/8/201626.1626.5725.6926.55150,735
4/7/201626.5326.5325.9225.99245,953
4/6/201626.4926.6226.1126.53103,137
4/5/201626.8427.1426.4426.54117,661
4/4/201627.6627.6626.8127.23144,190
4/1/201626.5227.7326.4727.70151,468
3/31/201627.2327.5326.6426.75148,292
3/30/201627.0027.1626.3527.06110,070
3/29/201625.3526.9925.3226.96153,463
3/28/201625.8025.9625.3525.49166,206
3/24/201625.5525.8325.2725.6187,742
3/23/201625.8526.4025.3725.73139,644
3/22/201625.1925.9524.9225.84100,911
3/21/201625.2825.6424.9025.22130,341
3/18/201626.3026.3025.4025.68299,514
3/17/201625.6426.2425.2926.07109,856
3/16/201624.7125.9924.7125.52187,906
3/15/201624.5724.9924.5024.7694,793
3/14/201625.0125.2124.5024.71140,977
3/11/201624.7725.1124.5124.86101,017
3/10/201624.9925.0824.0624.5896,841
3/9/201624.2524.9524.2024.92188,072
3/8/201623.6724.4323.5224.06119,736
3/7/201624.7224.9823.5923.93158,173
3/4/201624.3224.6724.0824.66144,943
3/3/201625.3225.4324.1624.34178,252
3/2/201624.7025.2724.1125.19182,420
3/1/201624.4024.7324.0124.70159,225
2/29/201623.0824.3723.0824.16235,821
2/26/201624.0024.0021.4922.89211,462
2/25/201622.9323.7822.6923.55128,806
2/24/201622.8022.9922.4322.8882,286
2/23/201622.1623.5622.0722.78104,605
2/22/201622.2522.5021.9522.1598,180
2/19/201622.0022.3921.6122.0790,742
2/18/201621.8322.3221.6322.0395,152
2/17/201621.7922.1621.5121.85145,789
2/16/201622.0922.0920.5521.70100,664
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center