$26.78 +0.03 (%) Shenandoah Telecommunications Co - NASDAQ

Sep. 19, 2014 | 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
9/19/201426.8127.2826.3426.78217,017
9/18/201427.1727.4626.4226.7551,035
9/17/201426.7927.4826.5626.9966,341
9/16/201426.9726.9926.4226.7339,481
9/15/201429.1129.1126.9626.9761,856
9/12/201427.6829.5527.0529.55207,483
9/11/201427.2727.6726.9627.6034,342
9/10/201427.2627.3826.9827.2225,794
9/9/201427.9027.9027.0127.1733,277
9/8/201427.6127.9627.5427.8939,614
9/5/201427.1427.7527.0327.4236,767
9/4/201427.2727.4927.1727.2724,331
9/3/201427.8027.8027.0227.1265,836
9/2/201427.6227.9827.1627.7448,906
8/29/201427.4427.7026.9627.6245,739
8/28/201427.3227.6227.0827.4226,458
8/27/201427.9327.9327.3427.4283,945
8/26/201427.7028.1327.5727.9145,277
8/25/201427.7627.9827.3527.7240,149
8/22/201427.4527.7627.4527.5529,707
8/21/201427.0427.6226.7027.4356,314
8/20/201427.3827.3826.8227.1322,570
8/19/201428.0128.1927.4427.5038,459
8/18/201428.1928.2727.7027.9632,069
8/15/201428.3928.6427.2327.7055,794
8/14/201427.4728.4127.4028.0142,593
8/13/201427.1327.5226.9027.5239,597
8/12/201427.4027.4226.8227.0535,094
8/11/201427.7028.2427.3327.5566,322
8/8/201427.7428.0627.5327.7644,350
8/7/201428.4628.4627.5127.8058,489
8/6/201428.0929.0027.9728.3034,608
8/5/201428.2228.6027.8728.3236,725
8/4/201428.5128.6627.6028.3466,106
8/1/201427.0028.8227.0028.2297,051
7/31/201428.3028.3827.6627.7177,176
7/30/201428.7828.9528.5428.7637,898
7/29/201428.8129.0028.1628.3663,809
7/28/201428.6028.7328.0328.5451,089
7/25/201428.5728.8628.2828.5464,122
7/24/201429.0429.0928.2028.8955,921
7/23/201429.0329.2728.8128.8730,583
7/22/201428.9929.3128.8528.9732,711
7/21/201429.3729.5928.5728.8736,891
7/18/201428.8729.7928.8729.57110,102
7/17/201429.3029.6528.7128.9774,377
7/16/201429.8029.8829.0629.4464,869
7/15/201430.6630.6629.3929.4957,180
7/14/201431.0031.0030.5030.5752,379
7/11/201430.0530.9029.8730.5351,021
7/10/201429.5630.5129.5630.1382,831
7/9/201429.9930.4729.6630.2946,120
7/8/201430.7130.7129.4629.7768,467
7/7/201430.8330.9930.4330.6855,844
7/3/201430.9131.1030.7831.0522,278
7/2/201430.7231.0930.5930.8031,805
7/1/201430.7031.0030.6730.8487,627
6/30/201430.5330.7530.1030.4653,587
6/27/201430.0830.7030.0830.52139,108
6/26/201430.4030.7730.1030.3634,158
6/25/201429.8430.7429.7630.4861,750
6/24/201428.4330.3428.4330.11110,296
6/23/201427.9728.8627.7828.5660,813
6/20/201427.4728.0827.2227.94421,866
6/19/201427.8728.1327.0527.2680,799
6/18/201427.4327.6026.4827.5271,569
6/17/201427.4527.7627.0027.33122,747
6/16/201427.4627.6226.4027.36151,636
6/13/201428.1628.2627.3427.8744,646
6/12/201428.6328.6327.5628.0155,037
6/11/201429.1729.3628.1428.6134,822
6/10/201430.0130.2329.1429.2657,445
6/9/201429.7630.4629.4330.3981,470
6/6/201430.1530.4929.5729.8773,715
6/5/201428.1830.0028.1829.89100,127
6/4/201427.3028.5027.2528.16104,817
6/3/201427.1927.7227.1927.4090,705
6/2/201427.9728.3426.9627.42107,222
5/30/201427.5728.0027.1627.6138,998
5/29/201427.3327.7026.9227.4454,343
5/28/201427.2227.3226.6027.1138,212
5/27/201427.0027.8426.9327.3747,485
5/23/201426.3126.9826.0626.9245,079
5/22/201425.6826.3025.6826.2743,526
5/21/201425.7726.1025.3725.6744,372
5/20/201426.1326.2125.2625.6594,556
5/19/201425.7826.3325.6326.1344,391
5/16/201425.7726.0225.3226.0151,517
5/15/201425.7425.9925.2125.83101,203
5/14/201426.5026.7225.6725.92110,338
5/13/201427.9627.9626.4126.5094,275
5/12/201427.1828.2126.7227.9595,906
5/9/201425.6327.1625.2926.9587,759
5/8/201427.7428.0825.5825.8288,545
5/7/201427.5428.0426.7827.8655,768
5/6/201428.7828.7827.4327.6273,460
5/5/201428.1529.3628.0628.8279,781
5/2/201428.1428.8227.7728.4577,356
5/1/201427.8427.9326.9027.7490,431
4/30/201427.3128.2126.9028.0350,001
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center