$28.80 0.00 (%) Shenandoah Telecommunications Co - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHEN historical data

Date Open High Low Close Volume
12/7/201627.8029.0327.7028.80143,927
12/6/201627.3027.8527.1027.65138,515
12/5/201626.9527.3526.7027.25202,975
12/2/201627.1527.7026.9026.95195,191
12/1/201628.0028.6526.9027.10194,548
11/30/201628.6528.9027.7028.05217,432
11/29/201628.7028.8528.4528.65120,425
11/28/201627.9028.7027.8328.65164,604
11/25/201628.0028.4027.7527.9060,650
11/23/201627.5528.2027.4527.95107,954
11/22/201627.1527.8027.1027.75137,480
11/21/201626.8027.1526.3027.10158,560
11/18/201625.6526.7025.6526.65193,423
11/17/201625.8526.1525.6525.65194,530
11/16/201625.9526.1024.9525.75176,885
11/15/201626.1026.4025.7025.95179,425
11/14/201626.5026.6525.9526.20263,296
11/11/201625.4526.5524.9026.20288,038
11/10/201625.2025.6524.1025.35355,684
11/9/201623.9525.0523.6024.95247,942
11/8/201624.5024.6523.5524.45372,778
11/7/201624.1524.9522.0523.55525,866
11/4/201624.3025.7524.1625.30273,506
11/3/201624.2024.5023.8024.35172,424
11/2/201625.5025.6023.8524.10340,946
11/1/201626.3526.6025.5025.65154,071
10/31/201626.4026.5526.0526.40214,678
10/28/201626.3026.7326.0026.20120,452
10/27/201626.2026.4025.7526.10106,693
10/26/201626.3526.5525.8026.00114,514
10/25/201626.4526.7526.3026.45125,417
10/24/201626.1026.7526.1026.30117,815
10/21/201625.5526.0525.4526.00136,891
10/20/201625.9026.0025.3325.85108,313
10/19/201626.7026.7025.9826.05169,676
10/18/201625.5526.9125.4526.55243,590
10/17/201625.7026.0525.2025.60201,280
10/14/201625.9126.4125.8225.83110,416
10/13/201625.6426.1825.5325.94179,743
10/12/201626.1026.2625.7925.89147,897
10/11/201626.5026.9825.8926.02186,665
10/10/201626.0126.7425.7026.53154,823
10/7/201626.1026.1325.4125.97208,012
10/6/201626.1326.2625.9326.09117,236
10/5/201626.2426.2525.8226.19225,256
10/4/201626.7027.0325.9326.20309,653
10/3/201627.2027.2226.4626.63384,479
9/30/201627.7427.8327.1427.21542,902
9/29/201627.0427.6126.8727.60238,286
9/28/201627.1927.3627.0027.26183,829
9/27/201626.8827.3026.6327.19170,226
9/26/201627.1527.1726.8426.97176,863
9/23/201627.1327.3526.9427.25180,902
9/22/201627.2227.5126.6427.31344,041
9/21/201626.3527.0826.1127.04355,423
9/20/201626.6026.6326.1426.26240,378
9/19/201626.4626.5925.9326.44263,878
9/16/201626.3926.4425.9926.241,109,073
9/15/201625.8026.3225.7326.31330,401
9/14/201625.9526.0025.5325.82285,994
9/13/201626.6426.7225.6426.08379,952
9/12/201625.5527.2225.4926.95587,621
9/9/201625.3525.7025.2825.57480,021
9/8/201625.4625.6625.3625.58218,101
9/7/201625.5025.6125.2425.46432,280
9/6/201625.6125.9125.4825.55687,745
9/2/201625.7325.9425.4425.78416,852
9/1/201625.6225.8325.5825.71545,430
8/31/201625.7725.8625.4625.72500,464
8/30/201625.1525.8325.1225.76552,908
8/29/201625.1925.4825.0325.23300,781
8/26/201626.0626.3324.9225.02351,841
8/25/201625.6026.1325.4626.13374,981
8/24/201625.8626.3125.6025.77357,078
8/23/201625.3426.0025.3425.89433,695
8/22/201625.8625.9625.2425.37313,491
8/19/201626.7027.1125.7726.01429,496
8/18/201626.9126.9626.4226.88459,660
8/17/201628.2928.5426.9826.99444,525
8/16/201628.2029.9028.1428.871,010,931
8/15/201628.2528.4327.2227.32353,286
8/12/201628.0228.5127.5428.25524,959
8/11/201629.6630.0227.9028.10540,015
8/10/201630.1130.3029.0029.28496,309
8/9/201631.3931.5630.0930.22566,583
8/8/201632.9233.2531.2831.50892,847
8/5/201637.8538.7333.2033.78888,415
8/4/201639.3940.0239.2639.61190,579
8/3/201639.6539.9739.1839.63137,249
8/2/201640.4640.6039.1039.59285,832
8/1/201641.2241.4540.6340.81136,468
7/29/201640.3341.3240.2341.08184,547
7/28/201641.4741.4740.4240.63124,600
7/27/201641.2841.7441.0441.20197,412
7/26/201640.9441.6740.9441.27203,348
7/25/201641.6141.8041.1041.26114,652
7/22/201639.8841.7039.7641.60289,612
7/21/201640.9440.9439.4439.89534,591
7/20/201641.9341.9940.9641.06243,459
7/19/201641.7542.0041.4441.60144,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center