SHEN

Shenandoah Telecommunications Co Historical Stock Prices

$39.65
*  
0.55
1.37%
Get SHEN Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SHEN now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    SHEN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.29  40.98  39.29  39.65 64,102
09/03/2015 40.29 40.98 39.29 39.65 64,489
09/02/2015 38.89 40.2 38.54 40.2 89,764
09/01/2015 38.16 39.23 38.16 38.5 125,084
08/31/2015 39.47 40.38 38.64 38.69 124,844
08/28/2015 39.43 39.88 38.99 39.46 63,549
08/27/2015 40.4 40.92 39.12 39.75 95,616
08/26/2015 38.21 39.5 37.54 39.38 88,900
08/25/2015 39.62 39.62 36.78 37.43 122,918
08/24/2015 38.42 40.75 38 38.1 143,797
08/21/2015 39.5 41.21 39.5 40.18 118,966
08/20/2015 41.02 41.61 40.24 40.285 85,783
08/19/2015 41.33 41.78 40.91 41.53 61,170
08/18/2015 41.46 41.965 41.46 41.7 55,106
08/17/2015 41.79 42 41.42 41.7 84,190
08/14/2015 41 42.04 41 41.79 76,253
08/13/2015 41.09 42.35 40.9 41.18 79,072
08/12/2015 42.62 42.93 40.9 41.01 138,342
08/11/2015 36.79 44.2 36.79 42.78 268,028
08/10/2015 35.75 36.75 35.38 36.07 87,897
08/07/2015 35.25 35.735 35.19 35.52 72,052
08/06/2015 35.69 35.94 35.19 35.54 59,317
08/05/2015 35.63 35.96 35.08 35.51 55,230
08/04/2015 35 35.6999 34.32 35.28 124,474
08/03/2015 34.43 35.49 33.81 34.81 61,698
07/31/2015 31.59 36.22 31.35 34.38 133,248
07/30/2015 32.26 32.48 31.78 31.86 66,729
07/29/2015 32.35 32.77 31.7801 32.53 40,786
07/28/2015 32.52 32.89 31.73 32.34 79,105
07/27/2015 32.89 32.94 32.22 32.47 42,470
07/24/2015 33.35 33.44 32.69 32.97 42,241
07/23/2015 33.38 34.07 33.18 33.47 45,020
07/22/2015 33.53 33.69 33.08 33.44 22,002
07/21/2015 34.38 34.67 33.51 33.62 36,579
07/20/2015 34.69 34.96 34.1 34.48 88,370
07/17/2015 35.12 35.23 34.34 34.74 80,237
07/16/2015 34.51 35.05 34.42 34.98 52,878
07/15/2015 34.81 34.9 34.2 34.42 45,798
07/14/2015 34.71 35.15 34.1 34.88 44,528
07/13/2015 34.2 34.72 34.03 34.68 62,280
07/10/2015 34.57 34.74 34.05 34.22 44,315
07/09/2015 34.56 35.45 33.66 34.13 64,322
07/08/2015 35.01 35.15 33.46 34.1 60,625
07/07/2015 34.92 35.52 34.16 35.44 83,248
07/06/2015 34.21 35 34 34.97 107,247
07/02/2015 34.65 34.88 34.095 34.6 41,204
07/01/2015 34.48 34.65 34.01 34.56 82,648
06/30/2015 33.52 34.36 33.31 34.23 101,381
06/29/2015 34.19 34.63 33.26 33.35 57,536
06/26/2015 34.49 34.57 33.52 34.2 180,806
06/25/2015 33.79 34.44 33.79 34.31 41,685
06/24/2015 33.87 34.17 33.46 33.87 61,042
06/23/2015 33.69 34.158 33.45 34.1 79,809
06/22/2015 32.64 33.55 32.61 33.49 67,310
06/19/2015 32.46 32.5 31.91 32.23 328,849
06/18/2015 31.63 32.57 31.35 32.36 62,967
06/17/2015 31.82 31.82 30.96 31.41 57,709
06/16/2015 30.75 31.73 30.61 31.61 62,488
06/15/2015 32.19 32.19 30.66 30.89 87,451
06/12/2015 32.54 33.19 32.5 32.51 44,372
06/11/2015 33 33.49 31.69 32.53 60,828
06/10/2015 32.22 33.34 32.22 33.06 56,069
06/09/2015 32.03 32.225 31.72 31.98 53,155
06/08/2015 32.22 32.43 31.808 32.13 41,939
06/05/2015 31.85 32.2 30.85 32.17 66,930
06/04/2015 31.91 32.41 31.38 31.82 42,704
06/03/2015 32.04 32.59 30.954 32.19 72,396
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?