Shenandoah Telecommunications Co $29.96

up +0.69


17/4/2014 08:10 PM  |  NASDAQ : SHEN  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHEN historical data

Date Open High Low Close Volume
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
3/4/201427.0328.6627.0328.24152,933
3/3/201426.2626.9325.9526.79112,067
2/28/201426.5326.9526.0726.43103,485
2/27/201425.9926.6625.9926.5265,430
2/26/201426.0226.4825.2626.2163,224
2/25/201426.1826.8525.4925.9269,421
2/24/201426.5627.2426.2126.24149,716
2/21/201427.0027.4326.5226.56173,435
2/20/201426.0026.9825.9826.9033,160
2/19/201425.5926.4525.5926.0172,087
2/18/201425.7526.0724.9025.8052,923
2/14/201425.9425.9425.5525.7234,126
2/13/201424.8825.9424.8825.9233,415
2/12/201424.6725.2124.6725.2045,883
2/11/201424.4525.0024.4524.7066,116
2/10/201424.2924.5624.0324.5255,058
2/7/201423.7824.4823.6224.4080,991
2/6/201423.7823.9523.4723.7564,991
2/5/201423.9824.0823.3223.7965,504
2/4/201424.5424.5423.9524.2057,330
2/3/201425.0525.3023.6624.2397,659
1/31/201424.4125.3124.1325.1083,980
1/30/201424.2825.3124.2124.8462,739
1/29/201423.8024.3223.6324.1271,368
1/28/201424.3924.3923.7823.9663,775
1/27/201424.1525.0023.6924.4575,629
1/24/201424.2524.4223.5424.1646,349
1/23/201424.6324.7824.1924.47104,745
1/22/201424.9324.9624.4524.8237,817
1/21/201424.8324.9224.6024.8341,843
1/17/201424.0324.9023.9424.7577,336
1/16/201423.9924.4523.9024.0932,791
1/15/201424.0724.6324.0624.1155,951
1/14/201423.4824.2623.4024.0756,951
1/13/201423.8324.0523.0223.3674,775
1/10/201424.3224.3223.7723.9885,820
1/9/201424.3824.4023.4924.3088,237
1/8/201424.1724.6124.0124.27109,228
1/7/201424.4824.9024.0524.2666,582
1/6/201424.8625.0724.1724.4685,594
1/3/201424.4725.0124.0124.8864,481
1/2/201425.6025.6024.1324.4672,786
12/31/201325.3825.8325.0225.6795,057
12/30/201325.5125.8625.3125.3890,710
12/27/201325.4325.6324.7025.6075,537
12/26/201326.0026.0025.2425.3268,071
12/24/201325.7026.0025.2825.8438,157
12/23/201325.6226.0025.2925.5992,357
12/20/201324.0225.7323.8125.32260,152
12/19/201323.8424.5523.5923.90179,187
12/18/201323.4423.8322.8423.77128,096
12/17/201324.2624.2623.3723.48126,568
12/16/201324.0124.3823.2224.19128,381
12/13/201323.8824.3723.0123.9191,755
12/12/201323.2424.2223.1023.7485,174
12/11/201322.9723.4722.5323.24205,645
12/10/201323.3923.8422.7423.03193,428
12/9/201324.2024.3723.3323.49168,230
12/6/201323.6724.7723.2324.18184,005
12/5/201322.8623.8422.3523.34113,874
12/4/201323.3324.1222.1922.92109,652
12/3/201323.0224.0623.0223.48132,812
12/2/201325.0325.0323.1723.20128,543
11/29/201324.6325.4424.4624.9861,177
11/27/201324.2524.7923.7624.4286,389
11/26/201323.5624.8523.3624.17122,878
11/25/201323.8824.4923.5023.5980,152
11/22/201324.1824.5423.4923.8360,968
Trading Center