Shenandoah Telecommunica... Historical Data - SHEN

SHEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 44.06 -0.07 -0.16% 44.45 44.45 43.84 161,613
Jan 16 2020 44.13 0.95 2.2% 43.47 44.14 43.07 183,963
Jan 15 2020 43.18 0.21 0.49% 42.82 43.76 42.7331 202,635
Jan 14 2020 42.97 0.33 0.77% 42.45 43.07 42.07 141,383
Jan 13 2020 42.64 0.43 1.02% 42.24 42.69 42.145 142,345
Jan 10 2020 42.21 -0.91 -2.11% 43.16 43.50 42.13 194,737
Jan 09 2020 43.12 0.96 2.28% 42.61 43.35 42.38 379,523
Jan 08 2020 42.16 1.12 2.73% 41.17 42.295 40.99 261,293
Jan 07 2020 41.04 0.09 0.22% 40.71 41.17 40.46 218,465
Jan 06 2020 40.95 0.12 0.29% 40.48 41.16 40.21 225,685
Jan 03 2020 40.83 -0.61 -1.47% 40.78 41.44 40.21 352,871
Jan 02 2020 41.44 -0.17 -0.41% 41.87 41.87 40.60 347,630
Jan 01 2020 41.61 0.00 +0.00% 41.16 41.73 41.06 0
Dec 31 2019 41.61 0.32 0.78% 41.16 41.73 41.06 262,470
Dec 30 2019 41.29 0.20 0.49% 41.18 41.51 40.71 158,140
Dec 27 2019 41.09 0.18 0.44% 40.91 41.10 40.64 368,816
Dec 26 2019 40.91 1.47 3.73% 40.41 40.95 40.13 421,669
Dec 25 2019 39.44 0.00 +0.00% 39.93 40.34 39.44 0
Dec 24 2019 39.44 -0.49 -1.23% 39.93 40.34 39.44 120,990
Dec 23 2019 39.93 -0.04 -0.1% 39.95 40.12 39.44 240,723
Dec 20 2019 39.97 0.79 2.02% 39.26 40.16 38.94 796,324
Dec 19 2019 39.18 0.31 0.8% 38.93 39.30 38.58 153,506
Dec 18 2019 38.87 0.00 0.0% 39.11 39.20 38.58 184,595
Dec 17 2019 38.87 0.23 0.6% 38.80 39.05 38.535 134,621
Dec 16 2019 38.64 0.80 2.11% 38.29 39.02 38.04 184,307
Dec 13 2019 37.84 -0.36 -0.94% 38.04 38.56 37.77 217,660
Dec 12 2019 38.20 0.58 1.53% 37.44 38.55 37.37 194,092
Dec 11 2019 37.625 0.31 0.82% 37.40 37.72 37.09 152,051
Dec 10 2019 37.32 -0.15 -0.4% 37.30 37.595 37.13 375,756
Dec 09 2019 37.47 -0.82 -2.13% 38.12 38.24 37.42 571,408
Dec 06 2019 38.285 0.56 1.5% 38.02 38.415 37.935 287,927
Dec 05 2019 37.72 0.13 0.33% 37.83 38.23 37.33 174,633
Dec 04 2019 37.595 -0.10 -0.25% 37.82 37.92 37.30 196,320
Dec 03 2019 37.69 0.32 0.86% 36.98 37.79 36.80 271,717
Dec 02 2019 37.37 -0.18 -0.48% 37.55 37.55 36.99 359,349
Nov 29 2019 37.55 -0.20 -0.53% 37.55 37.75 37.0037 140,392
Nov 28 2019 37.75 0.00 +0.00% 37.84 37.96 37.41 0
Nov 27 2019 37.75 -0.01 -0.03% 37.84 37.96 37.41 300,317
Nov 26 2019 37.76 0.50 1.36% 37.11 37.827 36.86 323,939
Nov 25 2019 37.255 0.98 2.72% 36.39 37.29 36.02 195,783
Nov 22 2019 36.27 0.11 0.3% 36.39 36.79 36.10 291,261
Nov 21 2019 36.16 0.30 0.84% 36.05 36.18 35.55 422,326
Nov 20 2019 35.86 -0.19 -0.53% 35.76 36.30 35.44 314,845
Nov 19 2019 36.05 0.00 0.0% 36.00 36.59 35.43 328,320
Nov 18 2019 36.05 -0.39 -1.07% 36.32 36.70 35.34 362,758
Nov 15 2019 36.44 0.79 2.22% 35.90 36.48 35.285 378,799
Nov 14 2019 35.65 -0.35 -0.97% 35.82 36.46 35.4901 480,243
Nov 13 2019 36.00 -0.57 -1.56% 35.47 36.23 35.32 423,511
Nov 12 2019 36.57 -0.41 -1.11% 36.78 37.17 36.25 377,920
Nov 11 2019 36.98 -0.47 -1.26% 37.21 37.50 36.81 392,189
Nov 08 2019 37.45 -0.06 -0.16% 37.54 37.71 36.75 723,331
Nov 07 2019 37.51 -0.76 -1.99% 38.63 39.20 37.33 8,709,489
Nov 06 2019 38.27 -1.39 -3.49% 39.12 39.25 37.91 1,435,518
Nov 05 2019 39.655 6.73 20.42% 36.82 41.16 36.47 2,761,955
Nov 04 2019 32.93 0.67 2.08% 32.22 33.72 31.965 245,703
Nov 01 2019 32.26 0.00 +0.00% 32.42 32.62 31.95 0
Nov 01 2019 32.26 0.10 0.31% 32.42 32.62 31.95 182,057
Oct 31 2019 32.16 -0.57 -1.74% 30.88 32.429 30.25 271,308
Oct 30 2019 32.73 -0.40 -1.21% 32.87 33.03 32.39 177,929
Oct 29 2019 33.13 0.58 1.78% 32.37 33.27 32.10 162,588
Oct 28 2019 32.55 0.42 1.31% 32.30 32.97 32.30 122,977
Oct 25 2019 32.13 0.33 1.04% 31.68 32.69 31.62 124,134
Oct 24 2019 31.80 -0.78 -2.39% 32.53 32.7857 31.64 101,386
Oct 23 2019 32.58 1.69 5.47% 31.04 33.04 31.04 149,862
Oct 22 2019 30.89 0.06 0.19% 30.91 31.08 30.49 442,695


Your Recent History
NASDAQ
SHEN
Shenandoah..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.