$31.61 -0.35 (%) Shenandoah Telecommunications Co - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center