NasdaqGS - Delayed Quote • USD
Shenandoah Telecommunications Company (SHEN)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.09 | 14.36 | 13.94 | 13.95 | 13.95 | 249,800 |
Apr 24, 2024 | 13.97 | 14.23 | 13.48 | 14.17 | 14.17 | 262,800 |
Apr 23, 2024 | 14.04 | 14.32 | 14.00 | 14.04 | 14.04 | 216,800 |
Apr 22, 2024 | 14.73 | 14.79 | 13.91 | 13.99 | 13.99 | 161,400 |
Apr 19, 2024 | 14.35 | 14.73 | 14.35 | 14.69 | 14.69 | 184,500 |
Apr 18, 2024 | 14.49 | 14.68 | 14.40 | 14.45 | 14.45 | 184,100 |
Apr 17, 2024 | 14.78 | 14.90 | 14.38 | 14.38 | 14.38 | 147,300 |
Apr 16, 2024 | 15.20 | 15.21 | 14.55 | 14.64 | 14.64 | 171,500 |
Apr 15, 2024 | 15.00 | 15.32 | 14.70 | 15.24 | 15.24 | 200,600 |
Apr 12, 2024 | 15.27 | 15.46 | 14.87 | 14.93 | 14.93 | 158,900 |
Apr 11, 2024 | 15.07 | 15.34 | 15.01 | 15.29 | 15.29 | 162,900 |
Apr 10, 2024 | 15.23 | 15.23 | 14.65 | 14.98 | 14.98 | 214,300 |
Apr 9, 2024 | 15.55 | 15.76 | 15.39 | 15.45 | 15.45 | 118,700 |
Apr 8, 2024 | 16.08 | 16.14 | 15.48 | 15.51 | 15.51 | 127,100 |
Apr 5, 2024 | 16.45 | 16.48 | 16.00 | 16.01 | 16.01 | 216,600 |
Apr 4, 2024 | 16.66 | 16.98 | 16.56 | 16.59 | 16.59 | 176,200 |
Apr 3, 2024 | 16.20 | 16.52 | 16.13 | 16.46 | 16.46 | 142,100 |
Apr 2, 2024 | 16.72 | 16.75 | 16.14 | 16.32 | 16.32 | 170,000 |
Apr 1, 2024 | 17.52 | 17.52 | 16.66 | 16.71 | 16.71 | 144,700 |
Mar 28, 2024 | 17.71 | 17.78 | 17.36 | 17.37 | 17.37 | 169,300 |
Mar 27, 2024 | 17.28 | 17.68 | 17.28 | 17.65 | 17.65 | 155,200 |
Mar 26, 2024 | 17.25 | 17.47 | 17.05 | 17.19 | 17.19 | 130,400 |
Mar 25, 2024 | 17.22 | 17.33 | 16.95 | 17.14 | 17.14 | 99,700 |
Mar 22, 2024 | 17.68 | 17.68 | 17.10 | 17.15 | 17.15 | 99,400 |
Mar 21, 2024 | 17.72 | 18.12 | 17.21 | 17.57 | 17.57 | 149,300 |
Mar 20, 2024 | 17.53 | 17.87 | 17.24 | 17.72 | 17.72 | 106,500 |
Mar 19, 2024 | 17.37 | 17.66 | 17.37 | 17.52 | 17.52 | 126,300 |
Mar 18, 2024 | 17.73 | 18.02 | 17.25 | 17.34 | 17.34 | 216,800 |
Mar 15, 2024 | 17.48 | 17.81 | 17.27 | 17.60 | 17.60 | 452,500 |
Mar 14, 2024 | 17.91 | 17.95 | 17.37 | 17.44 | 17.44 | 132,400 |
Mar 13, 2024 | 17.50 | 18.02 | 17.50 | 17.94 | 17.94 | 176,400 |
Mar 12, 2024 | 18.04 | 18.07 | 17.73 | 17.83 | 17.83 | 110,000 |
Mar 11, 2024 | 18.24 | 18.60 | 18.08 | 18.29 | 18.29 | 112,600 |
Mar 8, 2024 | 18.73 | 18.73 | 18.24 | 18.32 | 18.32 | 135,100 |
Mar 7, 2024 | 18.81 | 18.83 | 18.40 | 18.51 | 18.51 | 85,800 |
Mar 6, 2024 | 18.87 | 19.00 | 18.57 | 18.79 | 18.79 | 127,000 |
Mar 5, 2024 | 18.64 | 18.87 | 18.42 | 18.77 | 18.77 | 144,900 |
Mar 4, 2024 | 18.90 | 19.09 | 18.64 | 18.77 | 18.77 | 173,600 |
Mar 1, 2024 | 19.33 | 20.00 | 18.48 | 18.52 | 18.52 | 188,400 |
Feb 29, 2024 | 18.65 | 18.77 | 18.48 | 18.66 | 18.66 | 128,700 |
Feb 28, 2024 | 18.48 | 18.79 | 18.29 | 18.34 | 18.34 | 101,500 |
Feb 27, 2024 | 18.87 | 18.95 | 18.64 | 18.64 | 18.64 | 100,000 |
Feb 26, 2024 | 18.40 | 18.77 | 18.38 | 18.71 | 18.71 | 134,200 |
Feb 23, 2024 | 18.98 | 18.98 | 18.47 | 18.57 | 18.57 | 171,700 |
Feb 22, 2024 | 21.00 | 21.04 | 18.94 | 19.03 | 19.03 | 236,000 |
Feb 21, 2024 | 20.49 | 22.27 | 20.08 | 21.12 | 21.12 | 240,600 |
Feb 20, 2024 | 19.54 | 19.78 | 19.28 | 19.42 | 19.42 | 154,900 |
Feb 16, 2024 | 20.17 | 20.23 | 19.64 | 19.66 | 19.66 | 154,300 |
Feb 15, 2024 | 19.74 | 20.34 | 19.58 | 20.30 | 20.30 | 169,700 |
Feb 14, 2024 | 19.93 | 19.93 | 19.58 | 19.65 | 19.65 | 98,700 |
Feb 13, 2024 | 20.11 | 20.72 | 19.60 | 19.65 | 19.65 | 198,100 |
Feb 12, 2024 | 20.21 | 20.94 | 20.21 | 20.64 | 20.64 | 163,800 |
Feb 9, 2024 | 19.85 | 20.19 | 19.71 | 20.14 | 20.14 | 103,000 |
Feb 8, 2024 | 19.22 | 19.79 | 19.00 | 19.78 | 19.78 | 120,900 |
Feb 7, 2024 | 19.69 | 19.69 | 19.24 | 19.31 | 19.31 | 74,200 |
Feb 6, 2024 | 19.64 | 19.95 | 19.61 | 19.73 | 19.73 | 78,900 |
Feb 5, 2024 | 19.98 | 20.12 | 19.58 | 19.78 | 19.78 | 94,100 |
Feb 2, 2024 | 20.57 | 20.77 | 20.24 | 20.27 | 20.27 | 75,700 |
Feb 1, 2024 | 20.69 | 20.93 | 20.62 | 20.83 | 20.83 | 80,600 |
Jan 31, 2024 | 20.78 | 20.91 | 20.47 | 20.49 | 20.49 | 132,500 |
Jan 30, 2024 | 20.86 | 20.94 | 20.68 | 20.86 | 20.86 | 55,300 |
Jan 29, 2024 | 20.83 | 21.03 | 20.65 | 21.01 | 21.01 | 66,500 |
Jan 26, 2024 | 20.85 | 21.06 | 20.64 | 20.88 | 20.88 | 74,800 |
Jan 25, 2024 | 20.46 | 20.76 | 20.44 | 20.73 | 20.73 | 113,800 |
Jan 24, 2024 | 21.03 | 21.03 | 20.07 | 20.20 | 20.20 | 86,800 |
Jan 23, 2024 | 20.93 | 21.05 | 20.66 | 20.84 | 20.84 | 131,700 |
Jan 22, 2024 | 20.07 | 20.77 | 20.02 | 20.59 | 20.59 | 181,400 |
Jan 19, 2024 | 19.69 | 20.08 | 19.19 | 20.04 | 20.04 | 143,300 |
Jan 18, 2024 | 19.63 | 19.68 | 19.36 | 19.58 | 19.58 | 74,200 |
Jan 17, 2024 | 20.00 | 20.25 | 19.55 | 19.62 | 19.62 | 100,900 |
Jan 16, 2024 | 20.11 | 20.31 | 20.05 | 20.08 | 20.08 | 79,600 |
Jan 12, 2024 | 20.24 | 20.40 | 20.13 | 20.30 | 20.30 | 100,500 |
Jan 11, 2024 | 20.46 | 20.47 | 19.93 | 19.96 | 19.96 | 192,400 |
Jan 10, 2024 | 20.53 | 20.73 | 20.45 | 20.63 | 20.63 | 98,600 |
Jan 9, 2024 | 20.79 | 20.79 | 20.45 | 20.64 | 20.64 | 87,500 |
Jan 8, 2024 | 20.92 | 21.07 | 20.50 | 21.04 | 21.04 | 114,000 |
Jan 5, 2024 | 20.91 | 21.12 | 20.52 | 20.88 | 20.88 | 183,200 |
Jan 4, 2024 | 21.64 | 21.64 | 21.08 | 21.10 | 21.10 | 127,600 |
Jan 3, 2024 | 21.41 | 21.79 | 21.14 | 21.49 | 21.49 | 149,100 |
Jan 2, 2024 | 21.45 | 22.09 | 21.30 | 21.45 | 21.45 | 208,000 |
Dec 29, 2023 | 21.35 | 21.67 | 21.32 | 21.62 | 21.62 | 138,800 |
Dec 28, 2023 | 21.42 | 21.61 | 21.26 | 21.42 | 21.42 | 93,800 |
Dec 27, 2023 | 21.43 | 21.57 | 20.90 | 21.42 | 21.42 | 105,200 |
Dec 26, 2023 | 21.19 | 21.51 | 21.04 | 21.44 | 21.44 | 84,200 |
Dec 22, 2023 | 21.14 | 21.35 | 20.94 | 21.09 | 21.09 | 111,100 |
Dec 21, 2023 | 21.01 | 21.64 | 20.74 | 21.03 | 21.03 | 172,300 |
Dec 20, 2023 | 21.22 | 21.71 | 20.83 | 20.90 | 20.90 | 173,600 |
Dec 19, 2023 | 20.50 | 21.27 | 20.15 | 21.23 | 21.23 | 221,900 |
Dec 18, 2023 | 20.53 | 21.03 | 20.28 | 20.43 | 20.43 | 196,200 |
Dec 15, 2023 | 20.84 | 20.84 | 20.02 | 20.28 | 20.28 | 1,078,700 |
Dec 14, 2023 | 21.17 | 21.43 | 20.43 | 20.64 | 20.64 | 191,400 |
Dec 13, 2023 | 20.46 | 20.98 | 20.07 | 20.89 | 20.89 | 235,100 |
Dec 12, 2023 | 20.89 | 21.02 | 20.47 | 20.57 | 20.57 | 127,400 |
Dec 11, 2023 | 20.87 | 21.04 | 20.67 | 20.99 | 20.99 | 137,700 |
Dec 8, 2023 | 21.29 | 21.46 | 20.46 | 20.82 | 20.82 | 139,700 |
Dec 7, 2023 | 21.33 | 21.40 | 20.67 | 21.35 | 21.35 | 177,400 |
Dec 6, 2023 | 21.71 | 21.87 | 20.93 | 21.18 | 21.18 | 139,200 |
Dec 5, 2023 | 22.64 | 22.64 | 21.57 | 21.65 | 21.65 | 155,400 |
Dec 4, 2023 | 22.51 | 22.97 | 22.37 | 22.64 | 22.64 | 128,200 |
Dec 1, 2023 | 22.29 | 22.87 | 22.21 | 22.75 | 22.75 | 126,800 |
Nov 30, 2023 | 22.58 | 22.68 | 22.00 | 22.27 | 22.27 | 107,200 |
Nov 29, 2023 | 22.83 | 23.13 | 22.30 | 22.35 | 22.35 | 118,800 |
Nov 28, 2023 | 23.05 | 23.05 | 22.58 | 22.70 | 22.70 | 74,800 |
Nov 27, 2023 | 23.25 | 23.40 | 23.03 | 23.13 | 23.13 | 91,800 |
Nov 24, 2023 | 23.12 | 23.56 | 23.12 | 23.55 | 23.55 | 30,300 |
Nov 22, 2023 | 23.31 | 23.47 | 22.89 | 23.12 | 23.12 | 62,400 |
Nov 21, 2023 | 23.47 | 23.49 | 23.07 | 23.11 | 23.11 | 67,100 |
Nov 20, 2023 | 23.50 | 23.72 | 23.23 | 23.45 | 23.45 | 111,000 |
Nov 17, 2023 | 23.82 | 24.13 | 23.48 | 23.60 | 23.60 | 139,500 |
Nov 16, 2023 | 24.11 | 24.22 | 23.56 | 23.65 | 23.65 | 107,100 |
Nov 15, 2023 | 23.93 | 24.32 | 23.65 | 24.07 | 24.07 | 110,300 |
Nov 14, 2023 | 23.70 | 24.24 | 23.31 | 24.15 | 24.15 | 154,500 |
Nov 13, 2023 | 23.20 | 23.40 | 22.96 | 23.17 | 23.17 | 61,900 |
Nov 10, 2023 | 23.85 | 23.85 | 23.36 | 23.44 | 23.44 | 112,900 |
Nov 9, 2023 | 23.86 | 23.87 | 23.49 | 23.66 | 23.66 | 104,300 |
Nov 8, 2023 | 24.05 | 24.05 | 23.57 | 23.79 | 23.79 | 80,900 |
Nov 7, 2023 | 24.49 | 24.54 | 23.94 | 24.08 | 24.08 | 83,200 |
Nov 6, 2023 | 0.09 Dividend | |||||
Nov 6, 2023 | 24.50 | 24.81 | 22.24 | 24.61 | 24.61 | 141,900 |
Nov 3, 2023 | 24.69 | 25.51 | 23.79 | 24.74 | 24.65 | 156,200 |
Nov 2, 2023 | 23.62 | 24.13 | 23.45 | 24.13 | 24.04 | 142,200 |
Nov 1, 2023 | 23.49 | 23.75 | 23.15 | 23.51 | 23.42 | 101,900 |
Oct 31, 2023 | 23.19 | 23.75 | 23.15 | 23.66 | 23.57 | 90,000 |
Oct 30, 2023 | 22.73 | 23.35 | 22.73 | 23.14 | 23.06 | 95,700 |
Oct 27, 2023 | 24.40 | 24.40 | 22.74 | 23.04 | 22.96 | 121,100 |
Oct 26, 2023 | 24.81 | 25.02 | 24.24 | 24.50 | 24.41 | 146,400 |
Oct 25, 2023 | 22.76 | 24.80 | 22.42 | 24.69 | 24.60 | 257,100 |
Oct 24, 2023 | 22.10 | 22.44 | 22.10 | 22.35 | 22.27 | 61,400 |
Oct 23, 2023 | 21.87 | 22.31 | 21.76 | 21.85 | 21.77 | 80,700 |
Oct 20, 2023 | 22.35 | 22.43 | 21.93 | 21.94 | 21.86 | 124,800 |
Oct 19, 2023 | 22.55 | 22.66 | 22.18 | 22.21 | 22.13 | 96,100 |
Oct 18, 2023 | 22.51 | 22.57 | 22.25 | 22.47 | 22.39 | 63,800 |
Oct 17, 2023 | 22.22 | 22.85 | 22.22 | 22.72 | 22.64 | 157,300 |
Oct 16, 2023 | 21.74 | 22.41 | 21.74 | 22.38 | 22.30 | 92,100 |
Oct 13, 2023 | 21.88 | 21.88 | 21.52 | 21.66 | 21.58 | 75,200 |
Oct 12, 2023 | 22.26 | 22.26 | 21.58 | 21.86 | 21.78 | 73,800 |
Oct 11, 2023 | 22.00 | 22.30 | 22.00 | 22.19 | 22.11 | 66,600 |
Oct 10, 2023 | 22.10 | 22.49 | 22.10 | 22.20 | 22.12 | 94,600 |
Oct 9, 2023 | 21.67 | 22.17 | 21.67 | 22.14 | 22.06 | 71,200 |
Oct 6, 2023 | 21.82 | 21.95 | 21.36 | 21.75 | 21.67 | 98,200 |
Oct 5, 2023 | 21.76 | 22.29 | 21.65 | 22.00 | 21.92 | 164,400 |
Oct 4, 2023 | 21.05 | 21.90 | 21.05 | 21.84 | 21.76 | 110,800 |
Oct 3, 2023 | 20.61 | 21.22 | 20.45 | 21.10 | 21.02 | 100,300 |
Oct 2, 2023 | 20.58 | 20.85 | 20.50 | 20.81 | 20.73 | 168,700 |
Sep 29, 2023 | 21.03 | 21.08 | 20.53 | 20.61 | 20.54 | 168,800 |
Sep 28, 2023 | 20.91 | 21.45 | 20.91 | 21.03 | 20.95 | 177,400 |
Sep 27, 2023 | 20.57 | 21.02 | 20.57 | 20.85 | 20.77 | 100,500 |
Sep 26, 2023 | 20.45 | 20.67 | 20.25 | 20.42 | 20.35 | 91,600 |
Sep 25, 2023 | 20.36 | 20.69 | 20.28 | 20.66 | 20.58 | 74,000 |
Sep 22, 2023 | 20.74 | 20.86 | 20.35 | 20.40 | 20.33 | 81,600 |
Sep 21, 2023 | 20.43 | 20.86 | 20.29 | 20.70 | 20.62 | 101,200 |
Sep 20, 2023 | 20.97 | 21.13 | 20.48 | 20.54 | 20.47 | 101,900 |
Sep 19, 2023 | 20.69 | 20.89 | 20.41 | 20.80 | 20.72 | 142,200 |
Sep 18, 2023 | 21.08 | 21.23 | 20.57 | 20.66 | 20.58 | 121,200 |
Sep 15, 2023 | 20.96 | 21.35 | 20.79 | 20.98 | 20.90 | 685,900 |
Sep 14, 2023 | 20.69 | 20.98 | 20.58 | 20.93 | 20.85 | 112,100 |
Sep 13, 2023 | 20.52 | 20.76 | 20.29 | 20.45 | 20.38 | 141,100 |
Sep 12, 2023 | 21.00 | 21.22 | 20.69 | 20.77 | 20.69 | 74,700 |
Sep 11, 2023 | 20.85 | 21.04 | 20.60 | 20.87 | 20.79 | 98,200 |
Sep 8, 2023 | 20.80 | 21.04 | 20.51 | 20.85 | 20.77 | 80,600 |
Sep 7, 2023 | 20.60 | 20.84 | 20.29 | 20.76 | 20.68 | 109,700 |
Sep 6, 2023 | 20.91 | 21.13 | 20.51 | 20.58 | 20.51 | 125,500 |
Sep 5, 2023 | 22.30 | 22.53 | 20.52 | 20.91 | 20.83 | 178,500 |
Sep 1, 2023 | 22.79 | 23.00 | 22.46 | 22.55 | 22.47 | 101,900 |
Aug 31, 2023 | 22.97 | 23.17 | 22.73 | 22.74 | 22.66 | 86,100 |
Aug 30, 2023 | 22.72 | 23.11 | 22.58 | 22.91 | 22.83 | 56,400 |
Aug 29, 2023 | 22.24 | 22.79 | 21.53 | 22.73 | 22.65 | 74,700 |
Aug 28, 2023 | 22.01 | 22.35 | 22.00 | 22.24 | 22.16 | 87,200 |
Aug 25, 2023 | 22.47 | 22.54 | 21.99 | 22.01 | 21.93 | 129,800 |
Aug 24, 2023 | 22.35 | 22.75 | 22.16 | 22.47 | 22.39 | 101,900 |
Aug 23, 2023 | 22.22 | 22.59 | 22.16 | 22.48 | 22.40 | 59,600 |
Aug 22, 2023 | 22.37 | 22.59 | 22.03 | 22.23 | 22.15 | 111,300 |
Aug 21, 2023 | 22.59 | 22.80 | 22.33 | 22.45 | 22.37 | 90,600 |
Aug 18, 2023 | 22.36 | 22.95 | 22.36 | 22.84 | 22.76 | 127,300 |
Aug 17, 2023 | 22.40 | 22.74 | 22.11 | 22.59 | 22.51 | 101,500 |
Aug 16, 2023 | 23.00 | 23.19 | 22.26 | 22.29 | 22.21 | 121,500 |
Aug 15, 2023 | 22.88 | 23.25 | 22.65 | 23.06 | 22.98 | 100,700 |
Aug 14, 2023 | 22.82 | 23.31 | 22.23 | 22.93 | 22.85 | 236,300 |
Aug 11, 2023 | 21.77 | 22.79 | 21.60 | 22.70 | 22.62 | 163,900 |
Aug 10, 2023 | 21.20 | 21.69 | 20.98 | 21.66 | 21.58 | 88,100 |
Aug 9, 2023 | 21.46 | 21.66 | 20.64 | 21.17 | 21.09 | 108,600 |
Aug 8, 2023 | 19.85 | 21.84 | 19.56 | 21.42 | 21.34 | 295,000 |
Aug 7, 2023 | 19.90 | 20.00 | 19.45 | 19.86 | 19.79 | 110,000 |
Aug 4, 2023 | 19.02 | 19.79 | 19.02 | 19.70 | 19.63 | 124,000 |
Aug 3, 2023 | 18.93 | 19.28 | 18.86 | 18.86 | 18.79 | 74,700 |
Aug 2, 2023 | 18.68 | 19.57 | 18.45 | 19.09 | 19.02 | 137,700 |
Aug 1, 2023 | 18.62 | 18.62 | 18.13 | 18.43 | 18.36 | 93,100 |
Jul 31, 2023 | 18.86 | 19.05 | 18.58 | 18.67 | 18.60 | 101,500 |
Jul 28, 2023 | 18.83 | 19.09 | 18.83 | 18.84 | 18.77 | 63,600 |
Jul 27, 2023 | 19.08 | 19.19 | 18.68 | 18.74 | 18.67 | 63,000 |
Jul 26, 2023 | 18.80 | 19.17 | 18.80 | 19.00 | 18.93 | 52,900 |
Jul 25, 2023 | 18.77 | 18.96 | 18.52 | 18.80 | 18.73 | 63,300 |
Jul 24, 2023 | 18.51 | 19.16 | 18.25 | 18.87 | 18.80 | 84,200 |
Jul 21, 2023 | 19.16 | 19.27 | 18.52 | 18.54 | 18.47 | 106,500 |
Jul 20, 2023 | 18.83 | 19.06 | 18.59 | 19.04 | 18.97 | 69,000 |
Jul 19, 2023 | 18.66 | 18.90 | 18.57 | 18.76 | 18.69 | 77,600 |
Jul 18, 2023 | 18.05 | 18.65 | 18.05 | 18.44 | 18.37 | 110,000 |
Jul 17, 2023 | 18.37 | 18.55 | 18.02 | 18.07 | 18.00 | 117,300 |
Jul 14, 2023 | 18.71 | 18.71 | 18.32 | 18.43 | 18.36 | 67,600 |
Jul 13, 2023 | 18.85 | 18.94 | 18.72 | 18.84 | 18.77 | 81,400 |
Jul 12, 2023 | 18.87 | 19.03 | 18.76 | 18.86 | 18.79 | 118,900 |
Jul 11, 2023 | 18.64 | 18.81 | 18.24 | 18.55 | 18.48 | 84,900 |
Jul 10, 2023 | 18.81 | 19.05 | 18.55 | 18.66 | 18.59 | 87,200 |
Jul 7, 2023 | 18.68 | 19.10 | 18.59 | 18.90 | 18.83 | 80,000 |
Jul 6, 2023 | 18.40 | 18.61 | 18.09 | 18.57 | 18.50 | 114,000 |
Jul 5, 2023 | 19.76 | 19.76 | 18.60 | 18.63 | 18.56 | 163,400 |
Jul 3, 2023 | 19.43 | 19.95 | 19.43 | 19.80 | 19.73 | 53,800 |
Jun 30, 2023 | 19.70 | 19.70 | 19.42 | 19.43 | 19.36 | 102,900 |
Jun 29, 2023 | 19.51 | 19.92 | 19.43 | 19.56 | 19.49 | 124,800 |
Jun 28, 2023 | 19.37 | 19.53 | 19.14 | 19.50 | 19.43 | 80,300 |
Jun 27, 2023 | 19.04 | 19.53 | 18.83 | 19.34 | 19.27 | 82,400 |
Jun 26, 2023 | 18.68 | 19.26 | 18.61 | 19.06 | 18.99 | 94,500 |
Jun 23, 2023 | 19.00 | 19.82 | 18.55 | 18.70 | 18.63 | 366,900 |
Jun 22, 2023 | 19.73 | 19.73 | 19.20 | 19.22 | 19.15 | 91,000 |
Jun 21, 2023 | 19.84 | 19.92 | 19.47 | 19.71 | 19.64 | 116,900 |
Jun 20, 2023 | 20.14 | 20.14 | 19.68 | 19.85 | 19.78 | 129,000 |
Jun 16, 2023 | 20.62 | 20.62 | 19.80 | 20.12 | 20.05 | 547,000 |
Jun 15, 2023 | 20.16 | 20.36 | 19.61 | 20.36 | 20.29 | 156,200 |
Jun 14, 2023 | 20.49 | 20.71 | 19.95 | 20.16 | 20.09 | 144,900 |
Jun 13, 2023 | 20.75 | 21.00 | 19.94 | 20.46 | 20.39 | 137,400 |
Jun 12, 2023 | 20.41 | 20.73 | 20.26 | 20.71 | 20.63 | 117,800 |
Jun 9, 2023 | 20.59 | 20.59 | 20.00 | 20.35 | 20.28 | 74,900 |
Jun 8, 2023 | 20.38 | 20.58 | 19.85 | 20.56 | 20.49 | 112,100 |
Jun 7, 2023 | 19.60 | 20.54 | 19.60 | 20.48 | 20.41 | 139,800 |
Jun 6, 2023 | 18.69 | 19.61 | 18.69 | 19.49 | 19.42 | 114,600 |
Jun 5, 2023 | 19.56 | 19.56 | 18.20 | 18.86 | 18.79 | 116,900 |
Jun 2, 2023 | 19.04 | 19.98 | 19.01 | 19.90 | 19.83 | 135,700 |
Jun 1, 2023 | 18.98 | 19.01 | 18.49 | 18.99 | 18.92 | 80,300 |
May 31, 2023 | 19.24 | 19.35 | 18.85 | 18.98 | 18.91 | 113,900 |
May 30, 2023 | 19.23 | 19.44 | 19.03 | 19.22 | 19.15 | 59,500 |
May 26, 2023 | 18.75 | 19.33 | 18.75 | 19.18 | 19.11 | 75,000 |
May 25, 2023 | 19.40 | 19.40 | 18.35 | 18.87 | 18.80 | 62,600 |
May 24, 2023 | 19.96 | 20.27 | 19.50 | 19.54 | 19.47 | 70,100 |
May 23, 2023 | 20.31 | 20.39 | 19.63 | 20.05 | 19.98 | 115,900 |
May 22, 2023 | 20.10 | 20.64 | 19.89 | 20.39 | 20.32 | 79,500 |
May 19, 2023 | 20.06 | 20.13 | 19.82 | 20.02 | 19.95 | 97,400 |
May 18, 2023 | 19.65 | 19.94 | 19.47 | 19.88 | 19.81 | 74,400 |
May 17, 2023 | 19.24 | 19.70 | 18.98 | 19.66 | 19.59 | 106,200 |
May 16, 2023 | 19.38 | 19.49 | 19.15 | 19.16 | 19.09 | 57,600 |
May 15, 2023 | 19.35 | 19.55 | 19.15 | 19.52 | 19.45 | 71,100 |
May 12, 2023 | 19.39 | 19.53 | 19.15 | 19.31 | 19.24 | 55,300 |
May 11, 2023 | 19.35 | 19.60 | 19.19 | 19.38 | 19.31 | 77,600 |
May 10, 2023 | 19.22 | 19.51 | 19.08 | 19.43 | 19.36 | 97,100 |
May 9, 2023 | 19.02 | 19.17 | 18.52 | 18.94 | 18.87 | 82,600 |
May 8, 2023 | 19.34 | 19.70 | 18.68 | 19.14 | 19.07 | 102,900 |
May 5, 2023 | 19.64 | 19.96 | 18.95 | 19.41 | 19.34 | 118,500 |
May 4, 2023 | 19.63 | 19.73 | 19.39 | 19.58 | 19.51 | 88,900 |
May 3, 2023 | 19.73 | 20.18 | 19.56 | 19.64 | 19.57 | 127,300 |
May 2, 2023 | 19.84 | 20.13 | 19.29 | 19.61 | 19.54 | 157,100 |
May 1, 2023 | 20.81 | 20.99 | 19.84 | 19.95 | 19.88 | 132,600 |
Apr 28, 2023 | 19.94 | 20.93 | 18.79 | 20.81 | 20.73 | 173,900 |
Apr 27, 2023 | 18.53 | 19.06 | 18.50 | 19.00 | 18.93 | 112,900 |
Apr 26, 2023 | 18.30 | 18.69 | 18.26 | 18.38 | 18.31 | 83,800 |
Related Tickers
ATNI ATN International, Inc.
19.30
-32.80%
CABO Cable One, Inc.
387.39
-3.87%
TDS Telephone and Data Systems, Inc.
15.54
-3.30%
LILAK Liberty Latin America Ltd.
7.46
-0.27%
SKM SK Telecom Co., Ltd.
20.50
+0.05%
CCOI Cogent Communications Holdings, Inc.
64.93
-0.05%
OOMA Ooma, Inc.
6.80
+1.34%
TIGO Millicom International Cellular S.A.
20.28
+0.60%
USM United States Cellular Corporation
36.17
-1.63%
LILA Liberty Latin America Ltd.
7.46
-0.13%