Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Shenandoah Telecom
(NQ:
SHEN
)
17.81
-0.60 (-3.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
4.748
4.721
4.506
4.554
179,905
-0.19(-4.08%)
May 27, 2010
4.641
4.754
4.565
4.748
142,695
+0.21(+4.56%)
May 26, 2010
4.641
4.767
4.520
4.541
269,731
-0.08(-1.80%)
May 25, 2010
4.573
4.684
4.466
4.624
242,989
-0.03(-0.64%)
May 24, 2010
4.708
4.829
4.616
4.654
176,552
-0.07(-1.54%)
May 21, 2010
4.727
4.794
4.667
4.727
323,095
-0.05(-1.07%)
May 20, 2010
5.047
5.146
4.713
4.778
273,578
-0.36(-6.92%)
May 19, 2010
5.101
5.216
5.004
5.133
142,863
+0.00(+0.05%)
May 18, 2010
5.249
5.273
5.119
5.130
135,993
-0.08(-1.60%)
May 17, 2010
5.219
5.230
5.146
5.214
72,020
+0.02(+0.31%)
May 14, 2010
5.154
5.222
5.017
5.197
140,841
-0.00(-0.05%)
May 13, 2010
5.149
5.232
4.928
5.200
175,671
+0.02(+0.42%)
May 12, 2010
5.050
5.181
4.985
5.179
187,235
+0.18(+3.66%)
May 11, 2010
4.923
5.106
4.705
4.996
231,176
+0.18(+3.80%)
May 10, 2010
4.711
4.826
4.533
4.813
179,525
+0.25(+5.55%)
May 07, 2010
4.638
4.743
4.506
4.560
185,161
-0.11(-2.31%)
May 06, 2010
4.573
4.834
4.573
4.667
129,786
+0.08(+1.76%)
May 05, 2010
4.630
4.646
4.571
4.587
101,999
-0.02(-0.35%)
May 04, 2010
4.767
4.767
4.573
4.603
152,895
-0.24(-4.89%)
May 03, 2010
4.799
4.842
4.702
4.840
127,719
+0.06(+1.29%)
Apr 30, 2010
4.775
4.842
4.759
4.778
169,708
-0.06(-1.33%)
Apr 29, 2010
4.845
4.877
4.770
4.842
166,367
+0.02(+0.39%)
Apr 28, 2010
4.840
4.869
4.754
4.824
78,447
+0.02(+0.39%)
Apr 27, 2010
4.791
4.920
4.786
4.805
201,111
-0.00(-0.06%)
Apr 26, 2010
4.824
4.840
4.729
4.807
108,624
-0.03(-0.72%)
Apr 23, 2010
4.883
4.883
4.762
4.842
96,624
-0.05(-1.10%)
Apr 22, 2010
4.778
4.902
4.759
4.896
129,373
+0.06(+1.17%)
Apr 21, 2010
4.993
4.993
4.802
4.840
154,408
-0.16(-3.28%)
Apr 20, 2010
5.001
5.044
4.953
5.004
104,267
+0.01(+0.16%)
Apr 19, 2010
5.195
5.195
4.829
4.996
343,164
-0.24(-4.52%)
Apr 16, 2010
5.168
5.251
5.149
5.232
154,847
+0.06(+1.25%)
Apr 15, 2010
5.111
5.176
5.095
5.168
56,103
+0.06(+1.11%)
Apr 14, 2010
5.041
5.111
5.039
5.111
88,874
+0.08(+1.60%)
Apr 13, 2010
4.938
5.044
4.938
5.031
66,363
+0.08(+1.69%)
Apr 12, 2010
5.009
5.023
4.945
4.947
78,265
-0.05(-0.92%)
Apr 09, 2010
5.063
5.128
4.955
4.993
87,079
-0.09(-1.69%)
Apr 08, 2010
5.119
5.133
4.996
5.079
47,379
-0.07(-1.41%)
Apr 07, 2010
5.278
5.370
5.084
5.152
133,269
-0.19(-3.57%)
Apr 06, 2010
5.133
5.370
5.133
5.343
117,686
+0.17(+3.28%)
Apr 05, 2010
5.033
5.179
5.033
5.173
112,924
+0.17(+3.44%)
Apr 01, 2010
5.101
5.001
5.001
5.001
139,023
-0.06(-1.12%)
Mar 31, 2010
5.006
5.179
4.961
5.058
170,121
+0.01(+0.27%)
Mar 30, 2010
4.969
5.128
4.969
5.044
87,082
+0.09(+1.74%)
Mar 29, 2010
5.066
5.093
4.904
4.958
117,976
-0.08(-1.55%)
Mar 26, 2010
5.286
5.286
5.036
5.036
61,292
-0.21(-4.05%)
Mar 25, 2010
5.372
5.380
5.232
5.249
89,127
-0.10(-1.81%)
Mar 24, 2010
5.329
5.378
5.284
5.345
88,506
-0.03(-0.50%)
Mar 23, 2010
5.232
5.380
5.232
5.372
103,657
+0.13(+2.41%)
Mar 22, 2010
5.251
5.302
5.181
5.246
101,226
-0.04(-0.71%)
Mar 19, 2010
5.222
5.378
5.146
5.284
490,473
+0.10(+2.03%)
Mar 18, 2010
5.098
5.246
5.063
5.179
127,507
+0.05(+1.05%)
Mar 17, 2010
5.023
5.173
5.023
5.125
135,733
+0.10(+1.98%)
Mar 16, 2010
5.033
5.082
4.957
5.025
79,239
-0.00(-0.05%)
Mar 15, 2010
5.033
5.090
4.969
5.028
124,169
-0.01(-0.11%)
Mar 12, 2010
5.109
5.109
4.915
5.033
114,006
-0.08(-1.53%)
Mar 11, 2010
5.039
5.111
4.996
5.111
97,528
+0.02(+0.42%)
Mar 10, 2010
5.041
5.144
5.031
5.090
89,480
+0.03(+0.64%)
Mar 09, 2010
4.853
5.122
4.853
5.058
105,014
-0.01(-0.11%)
Mar 08, 2010
5.179
5.206
4.937
5.063
173,559
-0.13(-2.54%)
Mar 05, 2010
5.184
5.308
4.850
5.195
240,253
+0.03(+0.52%)
Mar 04, 2010
5.189
5.189
4.856
5.168
84,882
+0.01(+0.10%)
Mar 03, 2010
5.208
5.289
5.066
5.162
190,863
-0.02(-0.36%)
Mar 02, 2010
4.977
5.224
4.915
5.181
209,839
+0.21(+4.16%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.