$31.73 +0.20 (%) Shenandoah Telecommunications Co - NASDAQ

Mar. 27, 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
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
3/10/201527.9628.7327.6327.8334,871
3/9/201528.4828.6328.1928.3223,148
3/6/201529.3529.3528.1128.3481,530
3/5/201529.2529.9828.6828.9427,458
3/4/201529.5029.6629.0529.3053,950
3/3/201529.2829.9929.0329.6540,740
3/2/201529.2229.6129.0429.4735,587
2/27/201529.8730.5028.5029.09102,765
2/26/201529.3029.8129.2029.6659,916
2/25/201529.1729.4728.9229.2719,079
2/24/201529.4629.5228.9229.1324,478
2/23/201529.6929.6928.7029.4146,824
2/20/201529.7029.9429.0829.7163,376
2/19/201529.9430.1729.2829.6253,889
2/18/201530.0430.1829.5930.0224,848
2/17/201530.4030.4829.8330.1919,121
2/13/201530.0330.4929.7130.3644,901
2/12/201529.9530.1329.5729.9931,313
2/11/201529.6829.9929.3429.6416,372
2/10/201529.7230.0029.0329.7441,051
2/9/201529.7430.2429.1829.4170,470
2/6/201529.7930.2229.4629.7636,942
2/5/201529.1830.0029.0529.7340,118
2/4/201528.9929.7428.7528.9536,106
2/3/201528.4829.5528.4629.0488,554
2/2/201529.0329.3627.5128.50173,423
1/30/201531.2731.7829.5129.7162,007
1/29/201531.7831.9130.8931.5750,835
1/28/201532.5132.5131.2631.5334,824
1/27/201532.5333.1032.1032.2664,336
1/26/201532.5033.2431.7532.9863,721
1/23/201533.1333.4432.4732.6239,920
1/22/201532.6633.3632.1233.2250,817
1/21/201531.9432.7331.8332.2647,855
1/20/201532.5732.8031.4632.1037,520
1/16/201531.2532.9331.2332.4278,105
1/15/201532.0532.0531.3131.3635,083
1/14/201531.1832.0531.1831.8535,662
1/13/201531.7832.8030.9831.5576,892
1/12/201530.5331.5630.0031.4353,273
1/9/201531.1131.2530.4730.5319,484
1/8/201531.0431.5030.9931.2131,402
1/7/201530.7030.9330.3830.8443,626
1/6/201531.2231.2230.0530.3758,266
1/5/201531.1131.6331.0531.2363,417
1/2/201531.6031.7130.5031.3845,231
12/31/201431.7731.7731.1531.25135,654
12/30/201431.7531.8631.4731.6832,945
12/29/201431.7232.0031.5631.9949,574
12/26/201431.5331.9131.2531.6232,831
12/24/201431.1331.6530.5731.2832,084
12/23/201431.5731.6930.4830.9753,765
12/22/201431.4931.8430.9831.2851,022
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center