$34.38 +2.52 (%) Shenandoah Telecommunications Co - NASDAQ

Jul. 31, 2015 | 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
7/31/201531.5936.2231.3534.38133,248
7/30/201532.2632.4831.7831.8666,729
7/29/201532.3532.7731.7832.5340,786
7/28/201532.5232.8931.7332.3479,105
7/27/201532.8932.9432.2232.4742,470
7/24/201533.3533.4432.6932.9742,241
7/23/201533.3834.0733.1833.4745,020
7/22/201533.5333.6933.0833.4422,002
7/21/201534.3834.6733.5133.6236,579
7/20/201534.6934.9634.1034.4888,370
7/17/201535.1235.2334.3434.7480,237
7/16/201534.5135.0534.4234.9852,878
7/15/201534.8134.9034.2034.4245,798
7/14/201534.7135.1534.1034.8844,528
7/13/201534.2034.7234.0334.6863,380
7/10/201534.5734.7434.0534.2244,315
7/9/201534.5635.4533.6634.1364,322
7/8/201535.0135.1533.4634.1060,625
7/7/201534.9235.5234.1635.4483,248
7/6/201534.2135.0034.0034.97107,247
7/2/201534.6534.8834.1034.6041,204
7/1/201534.4834.6534.0134.5682,648
6/30/201533.5234.3633.3134.23101,381
6/29/201534.1934.6333.2633.3557,794
6/26/201534.4934.5733.5234.20180,806
6/25/201533.7934.4433.7934.3141,685
6/24/201533.8734.1733.4633.8761,042
6/23/201533.6934.1633.4534.1079,809
6/22/201532.6433.5532.6133.4967,310
6/19/201532.4632.5031.9132.23328,849
6/18/201531.6332.5731.3532.3662,967
6/17/201531.8231.8230.9631.4157,709
6/16/201530.7531.7330.6131.6162,488
6/15/201532.1932.1930.6630.8987,451
6/12/201532.5433.1932.5032.5144,372
6/11/201533.0033.4931.6932.5360,828
6/10/201532.2233.3432.2233.0656,069
6/9/201532.0332.2331.7231.9853,155
6/8/201532.2232.4331.8132.1341,939
6/5/201531.8532.2030.8532.1766,930
6/4/201531.9132.4131.3831.8242,704
6/3/201532.0432.5930.9532.1972,396
6/2/201530.8531.9830.2331.85105,136
6/1/201531.5131.8730.0830.93147,932
5/29/201531.5731.7531.0131.4378,344
5/28/201532.1332.2131.5431.5876,110
5/27/201532.3032.6431.5832.3149,575
5/26/201531.3532.4531.2532.3895,639
5/22/201531.8131.9130.9031.6150,949
5/21/201531.8532.3331.7831.9654,539
5/20/201531.3832.0031.2131.9469,265
5/19/201531.7632.1231.1631.8962,163
5/18/201531.2031.8531.0731.6753,284
5/15/201531.1931.6230.6931.5556,087
5/14/201531.3931.4730.7531.20218,015
5/13/201531.5031.5030.9631.1950,908
5/12/201531.7131.7530.7031.4641,619
5/11/201531.5332.0031.1931.9099,510
5/8/201531.5531.9431.0031.5267,928
5/7/201532.0332.3230.9931.3883,706
5/6/201532.9733.1131.3532.2491,816
5/5/201533.8234.3033.0033.8795,346
5/4/201537.4837.4833.7433.82122,940
5/1/201534.4234.8533.7634.3578,419
4/30/201535.7035.7834.3434.46121,654
4/29/201536.6237.1735.8435.9449,448
4/28/201535.3037.5735.2436.8099,710
4/27/201535.9136.7535.2135.3784,013
4/24/201535.8036.1935.4735.8263,623
4/23/201535.6336.0035.5235.9046,241
4/22/201535.6335.9334.7235.6229,255
4/21/201535.7935.9835.4935.8358,628
4/20/201535.0236.0235.0235.4949,882
4/17/201535.6135.6134.5134.8974,316
4/16/201535.5236.3435.4436.03105,919
4/15/201535.0735.9834.9835.4760,705
4/14/201534.7235.5034.1735.0765,181
4/13/201534.2534.9334.0134.6866,033
4/10/201534.2334.6033.9734.2477,322
4/9/201533.6933.9733.1433.9549,496
4/8/201532.9833.6432.7633.5453,460
4/7/201533.3233.5732.3333.02114,269
4/6/201534.3535.3432.9533.19133,044
4/2/201533.2934.9933.0034.47130,021
4/1/201530.9433.5530.9433.22179,925
3/31/201531.7131.7130.9331.1638,168
3/30/201531.8332.0831.5031.8346,338
3/27/201531.5631.8931.1331.7354,414
3/26/201531.3831.9731.0131.5343,716
3/25/201532.3432.8031.2831.3762,957
3/24/201532.6432.8731.8932.2758,241
3/23/201532.5933.2032.0032.7764,358
3/20/201533.0633.6831.9432.59594,612
3/19/201531.6633.0031.6032.9376,765
3/18/201530.8831.8230.8531.6455,049
3/17/201530.6431.1930.6030.8871,092
3/16/201529.9630.8429.8330.8274,974
3/13/201529.2030.0029.1529.6549,176
3/12/201528.4529.3528.3629.3259,830
3/11/201527.7928.5727.7928.1243,902
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!