$31.44 +0.10 (%) Shenandoah Telecommunications Co - NASDAQ

Dec. 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
12/19/201431.2031.8530.4431.44284,732
12/18/201430.8331.5830.6131.3465,639
12/17/201428.9330.5928.9330.3282,352
12/16/201428.4729.4028.3428.9352,891
12/15/201429.0729.2228.5028.6149,542
12/12/201429.5429.5428.6428.8444,499
12/11/201429.5430.7929.5430.0066,494
12/10/201431.0431.1729.1229.3187,162
12/9/201430.0131.1129.2231.0759,876
12/8/201430.5130.8430.1030.2039,160
12/5/201429.9731.1429.9730.7054,461
12/4/201430.1930.4929.9030.0238,728
12/3/201429.8530.4829.5230.2046,097
12/2/201428.8729.9028.8729.7847,260
12/1/201429.6529.6628.8328.8862,740
11/28/201430.6530.8029.6029.6330,596
11/26/201430.2630.6930.2630.5722,134
11/25/201430.8130.8830.1630.3452,555
11/24/201430.4330.8430.1630.6937,080
11/21/201430.9630.9629.9730.3562,317
11/20/201429.2730.4929.2730.4453,208
11/19/201429.1729.7928.7029.4962,955
11/18/201428.8329.6128.7029.3469,693
11/17/201428.1928.6927.0028.61815,472
11/14/201428.3128.4628.1028.2054,452
11/13/201428.6128.8228.0728.2435,727
11/12/201427.9028.7927.8228.5047,760
11/11/201428.5128.6027.9628.0055,487
11/10/201428.3528.9428.3028.5163,468
11/7/201428.4928.7428.0428.4165,267
11/6/201428.5728.7027.9428.5839,140
11/5/201428.9328.9327.9628.4261,352
11/4/201428.7129.1228.4928.7973,872
11/3/201429.1229.6228.4528.71112,547
10/31/201427.7029.9026.8329.59300,845
10/30/201426.7127.3426.2526.7567,485
10/29/201426.3726.9725.3526.7045,584
10/28/201425.0026.4125.0026.35130,702
10/27/201425.1025.5624.8524.9759,821
10/24/201425.6725.7625.2025.3744,684
10/23/201425.6326.0025.4325.61124,083
10/22/201425.3025.9325.2725.4765,841
10/21/201425.1925.7524.6625.3482,731
10/20/201424.4425.1324.3924.9760,258
10/17/201425.1825.1824.5024.5265,804
10/16/201424.2525.3624.2325.0643,921
10/15/201424.5425.0723.7524.76100,813
10/14/201424.8725.4924.6025.0376,577
10/13/201424.4725.3424.1924.5085,847
10/10/201423.9225.1923.6724.3774,861
10/9/201425.0025.0024.1524.1753,211
10/8/201425.1325.2424.6824.9596,822
10/7/201424.8725.5024.6825.1257,533
10/6/201425.7725.7724.9425.0852,612
10/3/201426.5626.7825.7225.7843,366
10/2/201425.3726.2025.3326.0738,788
10/1/201424.7325.4324.0225.29103,463
9/30/201425.9825.9824.7224.81157,185
9/29/201426.1826.5825.2925.9443,881
9/26/201425.7426.6725.7426.5463,597
9/25/201426.4026.6625.1425.2481,846
9/24/201426.4026.8126.0526.5174,170
9/23/201426.8927.1326.2326.2575,750
9/22/201426.5227.0926.2426.9152,157
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center