Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 3:31AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Shenandoah Telecommunications Co. (SHEN)On Nov 25: 17.53  Down 0.36 (2.01%)  
MORE ON SHEN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0917.8417.8817.5217.5312,80017.53
24-Nov-0917.9017.9317.5717.8922,00017.89
23-Nov-0917.2318.0517.2217.8439,90017.84
20-Nov-0916.7117.0916.5016.9436,10016.94
19-Nov-0917.1717.1716.7416.7641,40016.76
18-Nov-0917.8517.8517.2517.3730,40017.37
17-Nov-0917.4717.8117.0817.8126,80017.81
16-Nov-0916.9817.5716.9817.5152,10017.51
13-Nov-0916.7617.1016.6416.8834,70016.88
12-Nov-0916.8517.1316.6116.7554,20016.75
11-Nov-0916.9517.2316.3616.9440,10016.94
10-Nov-0916.8217.0916.7116.7319,50016.73
9-Nov-0916.9717.0916.7616.9743,80016.97
6-Nov-0916.4316.9016.3916.8027,00016.80
6-Nov-09 $ 0.32 Dividend
5-Nov-0916.4616.7316.1016.6949,50016.37
4-Nov-0917.0317.0316.1716.2542,80015.94
3-Nov-0916.9017.0816.6116.9833,50016.65
2-Nov-0916.7917.1016.5516.9645,70016.63
30-Oct-0916.9117.0716.6716.6970,00016.37
29-Oct-0917.2517.2516.9017.0434,20016.71
28-Oct-0917.2518.1717.0517.0578,80016.72
27-Oct-0916.7817.4616.7817.2331,80016.90
26-Oct-0916.8817.0816.6716.7745,80016.45
23-Oct-0917.1517.1516.5616.8130,10016.49
22-Oct-0916.9817.2116.9417.0620,00016.73
21-Oct-0917.2117.9316.8716.9645,90016.63
20-Oct-0917.2617.3617.0117.2136,40016.88
19-Oct-0916.9317.6416.8817.4031,70017.07
16-Oct-0916.9117.1216.7516.8140,10016.49
15-Oct-0917.0417.2416.7616.9734,00016.64
14-Oct-0917.3317.4117.0417.1428,60016.81
13-Oct-0917.4017.4016.8117.0214,80016.69
12-Oct-0917.6717.6717.1817.4320,10017.10
9-Oct-0917.7418.0017.3717.6733,90017.33
8-Oct-0917.6517.8817.1017.7567,20017.41
7-Oct-0917.5317.6217.1517.4818,40017.14
6-Oct-0917.2617.6516.8517.5622,30017.22
5-Oct-0917.0617.2716.7317.0864,60016.75
2-Oct-0917.0217.7717.0017.0033,20016.67
1-Oct-0917.8917.8917.1717.1756,60016.84
30-Sep-0918.3818.4717.7117.9558,80017.61
29-Sep-0918.1618.7418.0418.3137,90017.96
28-Sep-0917.8418.4017.7318.2138,60017.86
25-Sep-0918.1318.1517.5317.6724,90017.33
24-Sep-0917.6818.0017.2617.7439,90017.40
23-Sep-0917.5517.9917.5517.5570,10017.21
22-Sep-0918.4118.4118.0018.0534,50017.70
21-Sep-0918.1418.5017.8718.2048,10017.85
18-Sep-0918.0718.4817.6618.42237,50018.07
17-Sep-0918.1118.4017.9318.0447,80017.69
16-Sep-0917.7018.1017.4518.1027,50017.75
15-Sep-0917.4617.7417.3917.6542,80017.31
14-Sep-0917.3317.6717.1017.5646,00017.22
11-Sep-0917.1217.6216.8417.5331,10017.19
10-Sep-0916.9617.2316.5417.1440,90016.81
9-Sep-0916.8017.6816.5917.0323,50016.70
8-Sep-0917.1717.1716.7116.8234,40016.50
4-Sep-0917.2517.3316.6317.0445,60016.71
3-Sep-0917.1517.2516.8517.1024,60016.77
2-Sep-0916.9117.6016.9117.1153,20016.78
1-Sep-0917.1017.6216.8016.9238,90016.60
31-Aug-0917.5017.6416.9517.2571,70016.92
28-Aug-0918.1518.2817.0517.4137,50017.08
27-Aug-0917.6518.1717.1318.0133,10017.66
26-Aug-0917.9018.3217.7118.0548,60017.70
25-Aug-0918.1218.4717.6017.9827,20017.64
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions