Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shenandoah Telecom (NQ: SHEN )

18.81 +0.57 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.970 6.459 5.926 6.448 359,063 +0.40(+6.53%)
Oct 30, 2008 6.053 6.053 5.838 6.053 328,388 +0.18(+3.12%)
Oct 29, 2008 5.961 6.053 5.628 5.870 385,440 -0.05(-0.82%)
Oct 28, 2008 5.483 5.964 5.200 5.918 348,387 +0.60(+11.34%)
Oct 27, 2008 5.485 5.711 5.278 5.316 178,072 -0.25(-4.45%)
Oct 24, 2008 5.079 5.722 4.869 5.563 186,841 -0.13(-2.22%)
Oct 23, 2008 5.421 5.900 5.262 5.690 249,279 +0.27(+4.91%)
Oct 22, 2008 5.711 5.765 5.391 5.423 168,218 -0.40(-6.88%)
Oct 21, 2008 5.660 6.053 5.660 5.824 383,269 +0.06(+0.98%)
Oct 20, 2008 5.676 5.894 5.471 5.768 425,775 +0.21(+3.83%)
Oct 17, 2008 5.644 6.053 5.550 5.555 379,065 -0.50(-8.22%)
Oct 16, 2008 5.273 6.064 4.947 6.053 445,867 +0.83(+15.98%)
Oct 15, 2008 5.577 5.827 5.149 5.219 223,217 -0.44(-7.71%)
Oct 14, 2008 5.940 6.115 5.383 5.655 328,857 -0.20(-3.49%)
Oct 13, 2008 4.600 5.918 4.315 5.859 538,053 +1.53(+35.20%)
Oct 10, 2008 3.772 4.630 3.737 4.334 302,089 +0.43(+11.10%)
Oct 09, 2008 4.240 4.267 3.828 3.901 383,570 -0.23(-5.48%)
Oct 08, 2008 4.369 4.681 4.035 4.127 455,386 -0.32(-7.14%)
Oct 07, 2008 5.090 5.090 4.433 4.444 276,347 -0.52(-10.41%)
Oct 06, 2008 4.821 5.098 4.573 4.961 365,965 +0.08(+1.54%)
Oct 03, 2008 5.278 5.378 4.885 4.885 228,749 -0.30(-5.86%)
Oct 02, 2008 5.571 5.967 5.141 5.189 276,162 -0.38(-6.86%)
Oct 01, 2008 5.857 5.857 5.450 5.571 125,563 -0.37(-6.16%)
Sep 30, 2008 5.843 6.045 5.458 5.937 283,406 +0.09(+1.47%)
Sep 29, 2008 5.684 6.290 3.769 5.851 271,764 +0.03(+0.60%)
Sep 26, 2008 5.684 6.187 5.488 5.816 230,563 -0.01(-0.23%)
Sep 25, 2008 5.563 6.187 5.536 5.830 189,963 +0.32(+5.86%)
Sep 24, 2008 5.719 5.811 5.337 5.507 156,274 -0.19(-3.31%)
Sep 23, 2008 5.690 5.918 5.348 5.695 209,839 +0.00(+0.00%)
Sep 22, 2008 6.505 6.505 5.649 5.695 357,531 -0.82(-12.52%)
Sep 19, 2008 5.913 6.822 5.623 6.510 3,106,539 +0.93(+16.68%)
Sep 18, 2008 5.316 5.703 5.052 5.579 469,891 +0.41(+7.85%)
Sep 17, 2008 5.302 5.364 4.974 5.173 219,694 -0.20(-3.71%)
Sep 16, 2008 4.883 5.378 4.861 5.372 280,514 +0.44(+8.83%)
Sep 15, 2008 5.240 5.313 4.926 4.937 228,778 -0.37(-6.95%)
Sep 12, 2008 5.297 5.353 5.219 5.305 82,109 -0.01(-0.20%)
Sep 11, 2008 5.152 5.329 5.138 5.316 203,290 +0.20(+4.00%)
Sep 10, 2008 5.050 5.179 4.920 5.111 188,525 +0.15(+3.09%)
Sep 09, 2008 5.082 5.114 4.891 4.958 154,914 -0.12(-2.33%)
Sep 08, 2008 4.864 5.154 4.864 5.076 150,847 +0.32(+6.73%)
Sep 05, 2008 4.651 4.915 4.651 4.756 64,564 +0.08(+1.61%)
Sep 04, 2008 4.880 4.885 4.643 4.681 105,639 -0.24(-4.97%)
Sep 03, 2008 4.713 5.017 4.713 4.926 153,628 +0.22(+4.63%)
Sep 02, 2008 4.759 4.821 4.568 4.708 162,627 +0.06(+1.27%)
Aug 29, 2008 5.082 5.146 4.627 4.649 398,970 -0.49(-9.48%)
Aug 28, 2008 4.969 5.157 4.612 5.136 353,509 +0.18(+3.58%)
Aug 27, 2008 4.592 5.020 4.541 4.958 154,553 +0.38(+8.41%)
Aug 26, 2008 4.501 4.650 4.501 4.573 114,110 +0.06(+1.25%)
Aug 25, 2008 4.533 4.579 4.471 4.517 110,798 -0.04(-0.89%)
Aug 22, 2008 4.595 4.651 4.511 4.557 156,798 +0.00(+0.06%)
Aug 21, 2008 4.442 4.686 4.442 4.554 221,902 +0.06(+1.38%)
Aug 20, 2008 4.700 4.700 4.385 4.493 220,240 -0.18(-3.80%)
Aug 19, 2008 4.805 4.853 4.536 4.670 108,698 -0.18(-3.72%)
Aug 18, 2008 5.044 5.058 4.815 4.850 116,775 -0.19(-3.84%)
Aug 15, 2008 5.157 5.157 4.891 5.044 331,488 -0.06(-1.11%)
Aug 14, 2008 4.789 5.179 4.783 5.101 272,478 +0.28(+5.74%)
Aug 13, 2008 4.686 4.842 4.372 4.824 197,706 +0.14(+2.99%)
Aug 12, 2008 4.624 4.791 4.342 4.684 182,849 +0.02(+0.52%)
Aug 11, 2008 4.506 4.775 4.226 4.659 167,887 +0.15(+3.40%)
Aug 08, 2008 4.253 4.546 4.108 4.506 367,947 +0.25(+5.88%)
Aug 07, 2008 4.277 4.283 4.103 4.256 178,135 +0.02(+0.38%)
Aug 06, 2008 4.057 4.277 3.976 4.240 119,140 +0.12(+2.80%)
Aug 05, 2008 3.820 4.135 3.820 4.124 173,098 +0.36(+9.42%)
Aug 04, 2008 4.038 4.038 3.745 3.769 245,260 -0.26(-6.54%)
Aug 01, 2008 4.078 4.100 3.968 4.033 132,053 -0.03(-0.66%)
Jul 31, 2008 4.008 4.100 3.998 4.060 144,725 -0.03(-0.66%)
Jul 30, 2008 4.103 4.108 4.011 4.086 166,073 +0.03(+0.73%)
Jul 29, 2008 4.057 4.113 3.984 4.057 239,384 +0.03(+0.87%)
Jul 28, 2008 4.073 4.089 3.973 4.022 89,558 -0.08(-1.84%)
Jul 25, 2008 4.129 4.129 4.014 4.097 188,785 +0.03(+0.79%)
Jul 24, 2008 4.068 4.099 4.022 4.065 225,860 +0.02(+0.40%)
Jul 23, 2008 4.073 4.089 3.960 4.049 165,240 -0.04(-0.92%)
Jul 22, 2008 4.043 4.140 3.981 4.086 279,031 +0.02(+0.46%)
Jul 21, 2008 3.904 4.068 3.904 4.068 57,304 +0.01(+0.13%)
Jul 18, 2008 4.089 4.245 3.906 4.062 175,778 -0.05(-1.24%)
Jul 17, 2008 4.183 4.199 3.990 4.113 241,718 -0.04(-1.04%)
Jul 16, 2008 4.119 4.197 4.100 4.156 127,206 +0.07(+1.64%)
Jul 15, 2008 4.038 4.304 3.885 4.089 252,791 -0.00(-0.07%)
Jul 14, 2008 4.267 4.285 3.979 4.092 153,959 -0.15(-3.49%)
Jul 11, 2008 3.774 4.251 3.766 4.240 235,280 +0.42(+10.91%)
Jul 10, 2008 3.766 4.170 3.766 3.823 185,555 +0.06(+1.50%)
Jul 09, 2008 3.874 3.874 3.672 3.766 167,969 -0.11(-2.78%)
Jul 08, 2008 3.524 3.877 3.516 3.874 296,792 +0.37(+10.51%)
Jul 07, 2008 3.538 3.659 3.441 3.505 251,271 +0.01(+0.23%)
Jul 04, 2008 3.476 3.538 3.419 3.497 173,563 +0.00(+0.00%)
Jul 03, 2008 3.476 3.538 3.419 3.497 173,563 +0.08(+2.20%)
Jul 02, 2008 3.559 3.667 3.344 3.422 230,801 -0.15(-4.14%)
Jul 01, 2008 3.495 3.610 3.336 3.570 228,938 +0.07(+1.92%)
Jun 30, 2008 3.726 3.836 3.503 3.503 213,029 -0.23(-6.06%)
Jun 27, 2008 3.976 3.976 3.632 3.729 1,651,202 -0.25(-6.29%)
Jun 26, 2008 4.103 4.199 3.968 3.979 142,911 -0.20(-4.83%)
Jun 25, 2008 4.116 4.251 4.111 4.181 103,847 +0.08(+1.90%)
Jun 24, 2008 4.094 4.197 4.043 4.103 98,989 -0.04(-0.91%)
Jun 23, 2008 4.269 4.366 4.135 4.140 69,545 -0.09(-2.10%)
Jun 20, 2008 4.353 4.530 4.199 4.229 406,840 -0.15(-3.38%)
Jun 19, 2008 4.224 4.589 4.224 4.377 112,813 +0.15(+3.56%)
Jun 18, 2008 4.269 4.329 4.076 4.226 150,587 -0.08(-1.87%)
Jun 17, 2008 4.560 4.560 4.285 4.307 91,034 -0.24(-5.32%)
Jun 16, 2008 4.482 4.557 4.401 4.549 102,405 +0.04(+0.96%)
Jun 13, 2008 4.466 4.560 4.372 4.506 108,534 +0.12(+2.76%)
Jun 12, 2008 4.307 4.541 4.307 4.385 165,631 +0.12(+2.84%)
Jun 11, 2008 4.251 4.369 4.178 4.264 110,103 -0.01(-0.13%)
Jun 10, 2008 4.103 4.361 3.928 4.269 203,836 +0.19(+4.68%)
Jun 09, 2008 4.275 4.304 3.992 4.078 310,999 -0.18(-4.23%)
Jun 06, 2008 4.737 4.737 4.232 4.259 312,077 -0.52(-10.87%)
Jun 05, 2008 4.517 4.840 4.490 4.778 230,113 +0.26(+5.65%)
Jun 04, 2008 4.498 4.592 4.243 4.522 202,264 +0.02(+0.36%)
Jun 03, 2008 4.385 4.576 4.304 4.506 506,513 +0.15(+3.40%)
Jun 02, 2008 4.385 4.428 4.121 4.358 155,226 -0.05(-1.10%)
May 30, 2008 4.396 4.466 4.261 4.407 282,239 +0.02(+0.55%)
May 29, 2008 4.264 4.463 4.224 4.382 221,411 +0.09(+2.07%)
May 28, 2008 4.272 4.304 4.218 4.294 114,434 +0.06(+1.33%)
May 27, 2008 4.127 4.304 4.127 4.237 133,700 +0.05(+1.09%)
May 26, 2008 4.164 4.277 4.027 4.191 106,650 +0.00(+0.00%)
May 23, 2008 4.164 4.277 4.027 4.191 106,650 -0.00(-0.06%)
May 22, 2008 4.051 4.302 4.051 4.194 87,536 +0.06(+1.50%)
May 21, 2008 4.199 4.329 4.054 4.132 240,008 -0.04(-1.03%)
May 20, 2008 4.183 4.304 4.035 4.175 344,558 -0.02(-0.45%)
May 19, 2008 4.197 4.213 4.068 4.194 285,473 -0.02(-0.45%)
May 16, 2008 4.259 4.318 4.035 4.213 661,925 -0.02(-0.57%)
May 15, 2008 4.027 4.242 3.981 4.237 276,626 +0.20(+5.00%)
May 14, 2008 4.035 4.100 4.008 4.035 194,298 +0.00(+0.00%)
May 13, 2008 4.027 4.068 4.008 4.035 110,638 +0.02(+0.54%)
May 12, 2008 3.863 4.049 3.820 4.014 167,065 +0.16(+4.26%)
May 09, 2008 3.809 3.901 3.801 3.850 119,400 -0.03(-0.69%)
May 08, 2008 3.686 3.914 3.686 3.877 256,144 +0.24(+6.66%)
May 07, 2008 3.885 3.971 3.599 3.634 216,489 -0.09(-2.45%)
May 06, 2008 3.680 3.785 3.605 3.726 176,596 +0.04(+1.09%)
May 05, 2008 3.691 3.860 3.686 3.686 120,069 +0.00(+0.07%)
May 02, 2008 3.922 3.963 3.683 3.683 194,067 -0.19(-5.00%)
May 01, 2008 3.653 3.877 3.653 3.877 125,526 +0.23(+6.27%)
Apr 30, 2008 3.769 3.803 3.586 3.648 269,445 -0.10(-2.73%)
Apr 29, 2008 3.925 3.947 3.750 3.750 131,410 -0.16(-4.19%)
Apr 28, 2008 3.947 4.038 3.901 3.914 92,885 -0.03(-0.82%)
Apr 25, 2008 4.035 4.100 3.906 3.947 101,397 -0.07(-1.68%)
Apr 24, 2008 4.019 4.086 3.887 4.014 103,025 +0.04(+1.08%)
Apr 23, 2008 3.855 4.011 3.855 3.971 96,866 +0.09(+2.43%)
Apr 22, 2008 4.089 4.140 3.834 3.877 136,651 -0.24(-5.82%)
Apr 21, 2008 4.081 4.197 4.022 4.116 64,006 -0.01(-0.26%)
Apr 18, 2008 4.224 4.275 4.014 4.127 145,859 +0.01(+0.20%)
Apr 17, 2008 4.450 4.458 4.038 4.119 129,124 -0.34(-7.66%)
Apr 16, 2008 4.065 4.503 3.960 4.460 250,747 +0.44(+11.05%)
Apr 15, 2008 3.882 4.054 3.882 4.016 87,432 +0.15(+3.97%)
Apr 14, 2008 3.855 3.947 3.850 3.863 92,394 +0.00(+0.00%)
Apr 11, 2008 4.092 4.156 3.842 3.863 134,874 -0.29(-6.87%)
Apr 10, 2008 4.035 4.151 3.976 4.148 61,296 +0.10(+2.59%)
Apr 09, 2008 4.181 4.181 4.008 4.043 99,323 -0.12(-2.97%)
Apr 08, 2008 4.240 4.240 4.027 4.167 66,720 -0.10(-2.33%)
Apr 07, 2008 4.138 4.452 4.100 4.267 228,440 +0.17(+4.07%)
Apr 04, 2008 4.197 4.221 4.011 4.100 102,345 -0.08(-1.80%)
Apr 03, 2008 4.049 4.304 3.960 4.175 119,322 +0.09(+2.31%)
Apr 02, 2008 4.299 4.318 4.057 4.081 160,400 -0.21(-4.95%)
Apr 01, 2008 4.084 4.407 3.984 4.294 238,265 +0.30(+7.55%)
Mar 31, 2008 4.003 4.116 3.938 3.992 179,774 +0.03(+0.88%)
Mar 28, 2008 4.194 4.294 3.955 3.957 173,779 -0.26(-6.25%)
Mar 27, 2008 4.549 4.549 3.963 4.221 300,543 -0.30(-6.66%)
Mar 26, 2008 4.291 4.573 4.291 4.522 146,283 +0.20(+4.74%)
Mar 25, 2008 4.361 4.361 4.259 4.318 106,155 -0.06(-1.35%)
Mar 24, 2008 4.051 4.439 4.051 4.377 230,250 +0.34(+8.32%)
Mar 21, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.00(+0.00%)
Mar 20, 2008 4.019 4.132 3.903 4.041 1,085,363 +0.08(+1.97%)
Mar 19, 2008 4.315 4.361 3.963 3.963 231,615 -0.33(-7.65%)
Mar 18, 2008 3.955 4.294 3.877 4.291 262,400 +0.44(+11.46%)
Mar 17, 2008 3.718 4.030 3.669 3.850 195,558 +0.03(+0.85%)
Mar 14, 2008 4.033 4.089 3.691 3.817 162,490 -0.18(-4.44%)
Mar 13, 2008 3.772 4.014 3.766 3.995 166,367 +0.17(+4.50%)
Mar 12, 2008 3.920 4.054 3.815 3.823 165,783 -0.08(-2.14%)
Mar 11, 2008 3.745 3.992 3.712 3.906 379,381 +0.27(+7.48%)
Mar 10, 2008 3.758 3.898 3.634 3.634 163,965 -0.10(-2.74%)
Mar 07, 2008 3.704 3.882 3.704 3.737 227,295 +0.00(+0.00%)
Mar 06, 2008 4.000 4.054 3.737 3.737 259,824 -0.30(-7.46%)
Mar 05, 2008 4.084 4.164 3.955 4.038 167,039 -0.02(-0.46%)
Mar 04, 2008 3.890 4.089 3.817 4.057 558,977 +0.14(+3.64%)
Mar 03, 2008 3.995 4.033 3.882 3.914 263,947 -0.09(-2.28%)
Feb 29, 2008 3.965 4.078 3.855 4.006 360,103 -0.02(-0.40%)
Feb 28, 2008 3.987 4.076 3.844 4.022 282,284 -0.02(-0.53%)
Feb 27, 2008 4.043 4.146 3.906 4.043 292,402 +0.00(+0.00%)
Feb 26, 2008 3.987 4.202 3.885 4.043 293,119 -0.03(-0.66%)
Feb 25, 2008 3.971 4.070 3.947 4.070 345,874 +0.10(+2.65%)
Feb 22, 2008 4.089 4.089 3.882 3.965 262,876 -0.13(-3.15%)
Feb 21, 2008 4.355 4.369 4.084 4.094 181,369 -0.22(-5.05%)
Feb 20, 2008 4.339 4.393 4.280 4.312 193,498 -0.05(-1.11%)
Feb 19, 2008 4.417 4.554 4.350 4.361 156,858 +0.01(+0.12%)
Feb 18, 2008 4.468 4.581 4.267 4.355 171,797 +0.00(+0.00%)
Feb 15, 2008 4.468 4.581 4.267 4.355 171,797 -0.14(-3.11%)
Feb 14, 2008 4.754 4.756 4.490 4.495 138,257 -0.24(-5.00%)
Feb 13, 2008 4.584 4.735 4.573 4.732 173,927 +0.18(+4.02%)
Feb 12, 2008 4.466 4.581 4.466 4.549 127,555 +0.10(+2.24%)
Feb 11, 2008 4.490 4.560 4.439 4.450 202,977 -0.05(-1.08%)
Feb 08, 2008 5.020 5.286 4.474 4.498 350,309 -0.18(-3.91%)
Feb 07, 2008 4.641 4.990 4.541 4.681 490,049 +0.02(+0.52%)
Feb 06, 2008 4.810 4.810 4.654 4.657 194,721 -0.10(-2.20%)
Feb 05, 2008 4.778 4.832 4.748 4.762 152,171 -0.12(-2.53%)
Feb 04, 2008 4.875 5.257 4.783 4.885 228,366 +0.01(+0.17%)
Feb 01, 2008 4.945 5.227 4.810 4.877 204,334 -0.04(-0.77%)
Jan 31, 2008 4.641 4.961 4.442 4.915 246,710 +0.20(+4.22%)
Jan 30, 2008 4.832 4.990 4.711 4.716 129,730 -0.14(-2.93%)
Jan 29, 2008 4.869 4.891 4.743 4.858 153,230 +0.03(+0.61%)
Jan 28, 2008 4.708 4.915 4.708 4.829 211,452 +0.12(+2.45%)
Jan 25, 2008 4.783 4.977 4.705 4.713 258,163 +0.01(+0.11%)
Jan 24, 2008 5.453 5.453 4.345 4.708 460,393 -0.74(-13.54%)
Jan 23, 2008 5.009 5.488 4.842 5.445 219,615 +0.30(+5.75%)
Jan 22, 2008 4.759 5.292 4.746 5.149 225,842 +0.16(+3.24%)
Jan 21, 2008 5.275 5.297 4.899 4.988 318,571 +0.00(+0.00%)
Jan 18, 2008 5.275 5.297 4.899 4.988 318,571 -0.25(-4.83%)
Jan 17, 2008 5.544 5.544 5.240 5.240 151,572 -0.27(-4.98%)
Jan 16, 2008 5.701 5.701 5.499 5.515 261,739 -0.05(-0.82%)
Jan 15, 2008 5.515 5.614 5.515 5.561 394,290 -0.02(-0.29%)
Jan 14, 2008 5.628 5.719 5.472 5.577 189,462 -0.00(-0.05%)
Jan 11, 2008 5.978 5.978 5.577 5.579 180,261 -0.43(-7.20%)
Jan 10, 2008 5.951 6.107 5.830 6.013 203,884 -0.02(-0.36%)
Jan 09, 2008 5.649 6.034 5.571 6.034 188,246 +0.36(+6.30%)
Jan 08, 2008 6.147 6.268 5.655 5.676 249,405 -0.45(-7.42%)
Jan 07, 2008 6.080 6.241 5.964 6.131 208,148 +0.08(+1.29%)
Jan 04, 2008 6.074 6.214 6.034 6.053 165,835 -0.12(-1.88%)
Jan 03, 2008 6.115 6.214 6.061 6.169 235,272 +0.04(+0.70%)
Jan 02, 2008 6.427 6.529 6.053 6.126 317,631 -0.33(-5.05%)
Jan 01, 2008 6.421 6.591 6.298 6.451 325,507 +0.00(+0.00%)
Dec 31, 2007 6.421 6.591 6.298 6.451 325,507 -0.02(-0.29%)
Dec 28, 2007 6.596 6.806 6.448 6.470 122,154 -0.05(-0.70%)
Dec 27, 2007 6.863 6.863 6.516 6.516 181,845 -0.35(-5.06%)
Dec 26, 2007 6.814 6.925 6.738 6.863 237,938 -0.01(-0.08%)
Dec 24, 2007 6.849 6.938 6.779 6.868 125,764 +0.06(+0.95%)
Dec 21, 2007 6.677 6.804 6.643 6.804 948,101 +0.25(+3.78%)
Dec 20, 2007 6.559 6.575 6.387 6.556 199,442 +0.08(+1.16%)
Dec 19, 2007 6.510 6.569 6.413 6.481 196,706 -0.03(-0.45%)
Dec 18, 2007 6.384 6.518 6.257 6.510 224,924 +0.16(+2.59%)
Dec 17, 2007 6.532 6.540 6.330 6.346 143,569 -0.23(-3.56%)
Dec 14, 2007 6.645 6.731 6.518 6.580 290,755 -0.13(-1.96%)
Dec 13, 2007 6.612 6.725 6.599 6.712 336,618 -0.01(-0.16%)
Dec 12, 2007 6.672 6.774 6.653 6.723 402,175 +0.23(+3.52%)
Dec 11, 2007 6.774 6.774 6.448 6.494 424,195 -0.25(-3.67%)
Dec 10, 2007 6.701 6.849 6.699 6.742 131,064 +0.06(+0.85%)
Dec 07, 2007 6.887 6.941 6.618 6.685 258,843 -0.15(-2.24%)
Dec 06, 2007 6.744 6.857 6.728 6.838 465,003 +0.10(+1.56%)
Dec 05, 2007 6.758 6.817 6.647 6.734 277,834 +0.08(+1.13%)
Dec 04, 2007 6.699 6.771 6.596 6.658 380,935 -0.08(-1.16%)
Dec 03, 2007 6.725 6.844 6.647 6.736 729,519 +0.10(+1.50%)
Nov 30, 2007 6.532 6.637 6.478 6.637 1,618,116 +0.19(+3.01%)
Nov 29, 2007 6.370 6.489 6.255 6.443 577,114 +0.07(+1.14%)
Nov 28, 2007 6.292 6.421 6.214 6.370 359,219 +0.14(+2.29%)
Nov 27, 2007 5.980 6.263 5.980 6.228 267,742 +0.17(+2.80%)
Nov 26, 2007 6.222 6.309 6.042 6.058 166,972 -0.19(-3.06%)
Nov 23, 2007 6.201 6.271 6.158 6.249 80,425 +0.10(+1.66%)
Nov 21, 2007 6.139 6.241 6.080 6.147 111,103 -0.04(-0.65%)
Nov 20, 2007 5.996 6.228 5.996 6.187 198,163 +0.17(+2.91%)
Nov 19, 2007 6.074 6.134 5.908 6.013 323,924 -0.12(-1.97%)
Nov 16, 2007 6.247 6.373 6.010 6.134 381,106 -0.12(-1.94%)
Nov 15, 2007 6.230 6.370 6.220 6.255 114,158 -0.01(-0.09%)
Nov 14, 2007 6.303 6.314 6.190 6.260 126,968 -0.02(-0.26%)
Nov 13, 2007 6.158 6.282 6.064 6.276 204,791 +0.16(+2.68%)
Nov 12, 2007 6.069 6.201 5.851 6.112 273,671 +0.02(+0.40%)
Nov 09, 2007 6.212 6.230 5.854 6.088 169,942 -0.22(-3.54%)
Nov 08, 2007 6.225 6.381 6.053 6.311 275,500 +0.10(+1.65%)
Nov 07, 2007 6.279 6.341 6.152 6.209 249,554 -0.16(-2.45%)
Nov 06, 2007 6.225 6.373 6.053 6.365 229,689 +0.15(+2.34%)
Nov 05, 2007 6.169 6.255 6.053 6.220 204,695 -0.02(-0.34%)
Nov 02, 2007 6.187 6.333 6.091 6.241 250,294 +0.09(+1.49%)
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.