Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.430 -0.140 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 28, 2006 18.68 19.02 18.67 18.86 906,660 +0.04(+0.20%)
Apr 27, 2006 19.13 19.13 18.56 18.82 1,447,509 -0.30(-1.57%)
Apr 26, 2006 18.82 19.31 18.77 19.12 1,543,696 +0.31(+1.63%)
Apr 25, 2006 18.75 19.12 18.75 18.81 1,506,718 +0.05(+0.28%)
Apr 24, 2006 18.75 19.01 18.68 18.76 1,739,167 -0.01(-0.04%)
Apr 21, 2006 19.13 19.31 18.62 18.77 1,344,075 -0.38(-2.00%)
Apr 20, 2006 19.50 19.50 19.10 19.15 1,347,767 +0.16(+0.87%)
Apr 19, 2006 19.24 19.24 18.36 18.98 1,964,919 +0.23(+1.24%)
Apr 18, 2006 19.35 19.73 18.00 18.75 5,766,442 -0.60(-3.10%)
Apr 17, 2006 19.47 20.05 18.98 19.35 2,914,566 +0.32(+1.69%)
Apr 13, 2006 18.74 19.38 18.65 19.03 983,732 +0.35(+1.89%)
Apr 12, 2006 18.71 18.83 18.61 18.68 1,255,834 -0.03(-0.16%)
Apr 11, 2006 19.42 19.43 18.60 18.71 1,300,445 -0.55(-2.88%)
Apr 10, 2006 19.35 19.53 19.02 19.26 1,116,834 -0.19(-0.96%)
Apr 07, 2006 19.16 19.67 19.13 19.45 1,366,104 +0.32(+1.69%)
Apr 06, 2006 19.13 19.31 19.01 19.13 918,307 -0.09(-0.47%)
Apr 05, 2006 19.49 19.76 19.04 19.22 1,519,552 -0.30(-1.54%)
Apr 04, 2006 19.53 19.64 19.45 19.52 965,058 +0.06(+0.31%)
Apr 03, 2006 19.79 20.12 19.46 19.46 1,512,009 -0.17(-0.88%)
Mar 31, 2006 19.92 19.99 19.55 19.63 2,068,811 -0.22(-1.13%)
Mar 30, 2006 20.18 20.30 19.70 19.85 1,691,153 -0.38(-1.85%)
Mar 29, 2006 20.44 20.63 20.09 20.23 1,413,061 -0.20(-0.95%)
Mar 28, 2006 20.90 20.90 20.41 20.42 1,046,499 -0.42(-2.02%)
Mar 27, 2006 20.95 20.98 20.66 20.84 949,241 -0.02(-0.07%)
Mar 24, 2006 20.76 20.97 20.68 20.86 1,152,950 +0.13(+0.62%)
Mar 23, 2006 20.85 20.99 20.51 20.73 978,526 -0.18(-0.86%)
Mar 22, 2006 21.32 21.32 20.74 20.91 1,508,655 -0.47(-2.21%)
Mar 21, 2006 21.27 21.92 21.26 21.38 1,225,995 -0.05(-0.21%)
Mar 20, 2006 21.56 21.64 21.32 21.43 1,027,905 +0.26(+1.24%)
Mar 17, 2006 21.22 21.33 20.87 21.17 1,396,315 +0.11(+0.50%)
Mar 16, 2006 20.98 21.30 20.93 21.06 944,850 +0.07(+0.36%)
Mar 15, 2006 20.47 21.07 20.38 20.99 1,603,261 +0.49(+2.42%)
Mar 14, 2006 20.28 20.64 19.82 20.49 1,188,447 +0.08(+0.40%)
Mar 13, 2006 20.73 21.15 20.30 20.41 1,867,557 +0.36(+1.80%)
Mar 10, 2006 18.78 20.22 18.75 20.05 5,753,722 -0.91(-4.33%)
Mar 09, 2006 21.53 21.53 20.90 20.96 1,324,383 -0.57(-2.65%)
Mar 08, 2006 21.40 21.79 21.38 21.53 1,161,211 +0.04(+0.17%)
Mar 07, 2006 22.06 22.28 21.37 21.49 812,287 -0.69(-3.11%)
Mar 06, 2006 21.68 22.59 21.46 22.18 2,617,287 +0.96(+4.52%)
Mar 03, 2006 21.50 21.75 21.14 21.22 738,786 -0.47(-2.18%)
Mar 02, 2006 21.33 21.85 21.21 21.69 1,239,634 +0.25(+1.15%)
Mar 01, 2006 20.77 21.53 20.69 21.44 984,462 +0.80(+3.89%)
Feb 28, 2006 20.80 20.89 20.61 20.64 1,329,753 -0.16(-0.76%)
Feb 27, 2006 21.26 21.31 20.72 20.80 1,469,901 -0.33(-1.56%)
Feb 24, 2006 21.03 21.39 20.65 21.13 1,606,292 +0.10(+0.46%)
Feb 23, 2006 21.00 21.28 20.93 21.03 907,470 -0.06(-0.28%)
Feb 22, 2006 20.85 21.32 20.84 21.09 1,051,685 +0.18(+0.86%)
Feb 21, 2006 21.35 21.50 20.73 20.91 855,091 -0.46(-2.14%)
Feb 17, 2006 21.91 22.03 21.30 21.37 1,239,141 -0.52(-2.36%)
Feb 16, 2006 21.23 21.98 21.23 21.89 1,197,591 +0.77(+3.62%)
Feb 15, 2006 21.11 21.36 20.92 21.12 1,385,716 +0.02(+0.07%)
Feb 14, 2006 20.80 21.36 20.69 21.11 1,365,291 +0.50(+2.44%)
Feb 13, 2006 20.87 20.99 20.35 20.60 919,413 -0.44(-2.10%)
Feb 10, 2006 21.26 21.30 20.76 21.05 1,288,353 -0.28(-1.30%)
Feb 09, 2006 21.81 22.06 21.27 21.32 1,228,609 -0.32(-1.49%)
Feb 08, 2006 21.35 21.69 21.01 21.65 1,369,156 +0.45(+2.12%)
Feb 07, 2006 21.19 21.41 20.81 21.20 1,575,851 -0.08(-0.39%)
Feb 06, 2006 21.41 21.57 21.06 21.28 1,268,593 -0.03(-0.14%)
Feb 03, 2006 22.02 22.13 21.18 21.31 1,994,252 -0.95(-4.25%)
Feb 02, 2006 22.19 22.47 21.96 22.25 1,555,499 -0.05(-0.24%)
Feb 01, 2006 21.83 22.50 21.75 22.31 1,471,809 +0.31(+1.40%)
Jan 31, 2006 22.18 22.19 21.60 22.00 1,067,141 -0.18(-0.81%)
Jan 30, 2006 21.91 22.36 21.75 22.18 1,553,608 +0.26(+1.20%)
Jan 27, 2006 21.86 22.10 21.75 21.92 1,398,127 +0.06(+0.27%)
Jan 26, 2006 21.75 22.12 21.47 21.86 2,005,556 +0.34(+1.60%)
Jan 25, 2006 20.93 21.62 20.89 21.51 3,849,723 +1.30(+6.42%)
Jan 24, 2006 21.37 22.31 19.67 20.21 15,233,477 -3.36(-14.25%)
Jan 23, 2006 23.00 23.91 22.91 23.57 1,846,137 +0.77(+3.35%)
Jan 20, 2006 24.03 24.03 22.71 22.81 1,595,069 -1.20(-5.00%)
Jan 19, 2006 23.84 24.31 23.76 24.01 999,859 +0.19(+0.79%)
Jan 18, 2006 22.70 23.96 22.67 23.82 1,422,612 +0.76(+3.28%)
Jan 17, 2006 23.18 23.33 22.90 23.06 910,882 -0.29(-1.22%)
Jan 13, 2006 23.33 23.90 23.24 23.35 1,262,110 +0.05(+0.23%)
Jan 12, 2006 23.40 23.51 23.14 23.30 794,927 -0.20(-0.86%)
Jan 11, 2006 23.21 23.66 23.15 23.50 866,109 +0.16(+0.71%)
Jan 10, 2006 22.53 23.79 22.31 23.33 1,921,195 +0.61(+2.71%)
Jan 09, 2006 22.58 23.10 22.43 22.72 1,812,744 +0.21(+0.93%)
Jan 06, 2006 21.80 22.57 21.60 22.51 1,761,443 +0.79(+3.66%)
Jan 05, 2006 22.13 22.28 21.15 21.71 2,515,016 -0.49(-2.23%)
Jan 04, 2006 21.88 22.46 21.88 22.21 1,868,265 +0.33(+1.51%)
Jan 03, 2006 22.57 22.89 21.64 21.88 3,093,014 -0.40(-1.82%)
Dec 30, 2005 22.73 22.73 22.12 22.28 877,441 -0.59(-2.59%)
Dec 29, 2005 23.18 23.25 22.83 22.88 1,169,246 -0.20(-0.88%)
Dec 28, 2005 23.11 23.20 22.62 23.08 862,527 +0.14(+0.62%)
Dec 27, 2005 23.96 23.96 22.87 22.94 801,860 -0.89(-3.72%)
Dec 23, 2005 23.60 23.88 23.44 23.82 552,538 +0.31(+1.31%)
Dec 22, 2005 23.49 23.69 23.18 23.51 1,123,026 +0.13(+0.58%)
Dec 21, 2005 23.40 23.48 23.18 23.38 1,162,395 -0.03(-0.13%)
Dec 20, 2005 23.33 23.84 22.93 23.41 2,023,145 +0.04(+0.16%)
Dec 19, 2005 23.92 23.92 23.25 23.37 1,018,449 -0.61(-2.56%)
Dec 16, 2005 24.01 24.65 23.81 23.99 1,536,119 +0.02(+0.06%)
Dec 15, 2005 23.85 24.03 23.36 23.97 1,144,213 +0.09(+0.38%)
Dec 14, 2005 24.00 24.38 23.65 23.88 1,524,194 -0.11(-0.44%)
Dec 13, 2005 23.75 24.13 23.66 23.99 1,521,211 +0.31(+1.33%)
Dec 12, 2005 23.96 24.06 23.31 23.67 1,254,670 -0.19(-0.79%)
Dec 09, 2005 23.57 23.93 23.33 23.86 596,575 +0.38(+1.60%)
Dec 08, 2005 23.53 23.92 23.21 23.48 998,676 +0.04(+0.16%)
Dec 07, 2005 24.02 24.06 23.31 23.45 894,400 -0.51(-2.13%)
Dec 06, 2005 24.14 24.45 23.80 23.96 2,646,502 +0.40(+1.69%)
Dec 05, 2005 22.62 23.61 22.62 23.56 1,829,236 +0.67(+2.92%)
Dec 02, 2005 22.73 23.01 22.73 22.89 949,191 -0.03(-0.13%)
Dec 01, 2005 22.13 23.09 22.13 22.92 1,870,815 +0.75(+3.38%)
Nov 30, 2005 21.88 22.28 21.75 22.17 2,418,621 +0.05(+0.24%)
Nov 29, 2005 23.21 23.21 21.80 22.12 1,362,151 -0.94(-4.07%)
Nov 28, 2005 23.48 23.49 22.97 23.06 684,556 -0.34(-1.44%)
Nov 25, 2005 23.25 23.49 23.25 23.39 164,337 -0.03(-0.13%)
Nov 23, 2005 22.66 23.66 22.66 23.42 1,299,605 +0.67(+2.93%)
Nov 22, 2005 22.65 23.12 22.35 22.76 704,358 +0.07(+0.33%)
Nov 21, 2005 22.43 22.76 22.31 22.68 958,961 +0.19(+0.83%)
Nov 18, 2005 22.82 22.86 21.97 22.49 2,118,329 +0.52(+2.39%)
Nov 17, 2005 20.25 22.05 20.04 21.97 4,114,186 +1.72(+8.48%)
Nov 16, 2005 20.87 21.08 19.70 20.25 3,640,789 -1.35(-6.25%)
Nov 15, 2005 22.88 23.01 21.47 21.60 2,470,262 -1.43(-6.22%)
Nov 14, 2005 22.92 23.22 22.85 23.03 961,593 +0.29(+1.25%)
Nov 11, 2005 22.73 23.02 22.67 22.75 631,278 +0.10(+0.43%)
Nov 10, 2005 22.39 22.72 21.95 22.65 1,150,170 +0.34(+1.51%)
Nov 09, 2005 22.27 22.52 21.80 22.31 1,259,832 +0.23(+1.05%)
Nov 08, 2005 22.00 22.09 21.59 22.08 988,299 -0.07(-0.30%)
Nov 07, 2005 22.14 22.43 21.99 22.15 1,136,203 -0.08(-0.37%)
Nov 04, 2005 22.82 22.88 22.11 22.23 1,115,566 -0.46(-2.02%)
Nov 03, 2005 23.09 23.52 22.61 22.69 1,145,673 -0.19(-0.82%)
Nov 02, 2005 22.52 23.21 22.05 22.88 1,097,116 +0.42(+1.87%)
Nov 01, 2005 22.64 22.82 22.35 22.46 792,604 -0.23(-1.02%)
Oct 31, 2005 22.14 22.95 22.09 22.69 1,339,211 +0.55(+2.47%)
Oct 28, 2005 21.85 22.26 21.55 22.14 938,678 +0.45(+2.07%)
Oct 27, 2005 22.31 22.41 21.65 21.69 1,062,845 -0.73(-3.28%)
Oct 26, 2005 23.03 23.09 22.31 22.43 1,353,328 -0.71(-3.08%)
Oct 25, 2005 22.48 23.32 22.43 23.14 1,438,148 +0.53(+2.36%)
Oct 24, 2005 22.43 22.70 22.20 22.61 1,318,519 +0.14(+0.63%)
Oct 21, 2005 21.87 22.69 21.87 22.46 1,082,844 +0.46(+2.08%)
Oct 20, 2005 21.90 22.61 21.84 22.01 1,475,778 +0.02(+0.10%)
Oct 19, 2005 20.93 22.05 20.47 21.98 2,304,072 +1.07(+5.13%)
Oct 18, 2005 22.10 22.43 20.90 20.91 5,949,431 -1.62(-7.19%)
Oct 17, 2005 23.35 23.39 22.21 22.53 2,388,383 -0.76(-3.25%)
Oct 14, 2005 23.36 24.10 22.88 23.29 837,703 +0.18(+0.78%)
Oct 13, 2005 22.95 23.32 22.66 23.11 1,103,498 +0.03(+0.13%)
Oct 12, 2005 23.27 23.64 22.73 23.08 930,754 -0.17(-0.74%)
Oct 11, 2005 24.10 24.20 22.97 23.25 1,247,514 -0.73(-3.03%)
Oct 10, 2005 24.00 24.35 23.66 23.98 1,251,173 -0.02(-0.09%)
Oct 07, 2005 23.74 24.16 23.70 24.00 680,931 +0.23(+0.98%)
Oct 06, 2005 23.85 24.14 23.25 23.77 2,072,150 -0.07(-0.31%)
Oct 05, 2005 24.40 24.42 23.18 23.84 1,823,912 -0.87(-3.52%)
Oct 04, 2005 24.00 25.11 23.92 24.71 1,762,915 +0.79(+3.29%)
Oct 03, 2005 23.75 24.26 23.63 23.93 1,140,985 +0.30(+1.27%)
Sep 30, 2005 23.62 24.00 23.45 23.63 955,987 +0.18(+0.77%)
Sep 29, 2005 23.30 23.72 23.14 23.45 934,003 +0.23(+0.97%)
Sep 28, 2005 23.29 23.45 23.11 23.22 699,402 +0.07(+0.32%)
Sep 27, 2005 23.10 23.30 22.73 23.15 758,867 +0.12(+0.52%)
Sep 26, 2005 23.25 23.63 22.90 23.03 1,791,778 -0.15(-0.65%)
Sep 23, 2005 23.18 23.36 22.58 23.18 1,389,332 -0.08(-0.35%)
Sep 22, 2005 23.26 23.48 22.80 23.26 1,118,433 +0.03(+0.13%)
Sep 21, 2005 23.48 23.48 23.04 23.23 1,098,601 -0.31(-1.31%)
Sep 20, 2005 22.85 24.04 22.85 23.54 2,277,099 +0.86(+3.77%)
Sep 19, 2005 23.09 23.09 22.64 22.68 635,895 -0.27(-1.18%)
Sep 16, 2005 23.06 23.15 22.65 22.95 1,828,421 +0.03(+0.13%)
Sep 15, 2005 22.66 23.12 22.63 22.92 1,516,751 +0.40(+1.76%)
Sep 14, 2005 23.01 23.16 22.29 22.52 1,212,391 -0.61(-2.66%)
Sep 13, 2005 22.45 23.44 22.01 23.14 3,165,315 +0.86(+3.84%)
Sep 12, 2005 22.03 22.45 21.92 22.28 742,889 +0.25(+1.16%)
Sep 09, 2005 22.35 22.58 22.00 22.03 1,027,937 -0.46(-2.07%)
Sep 08, 2005 22.19 22.51 21.77 22.49 1,935,859 +0.34(+1.52%)
Sep 07, 2005 22.06 22.82 21.76 22.16 9,016,973 +3.32(+17.64%)
Sep 06, 2005 18.80 18.90 18.69 18.83 917,434 +0.08(+0.44%)
Sep 02, 2005 18.91 19.01 18.56 18.75 651,328 -0.07(-0.40%)
Sep 01, 2005 19.25 19.61 18.78 18.83 1,691,222 -0.54(-2.79%)
Aug 31, 2005 19.53 19.54 18.91 19.37 2,063,498 -0.12(-0.62%)
Aug 30, 2005 19.93 19.93 19.24 19.49 913,340 -0.39(-1.96%)
Aug 29, 2005 19.73 20.01 19.69 19.88 450,299 -0.04(-0.19%)
Aug 26, 2005 20.18 20.18 19.78 19.91 497,881 -0.23(-1.15%)
Aug 25, 2005 20.24 20.33 19.94 20.15 445,251 +0.04(+0.19%)
Aug 24, 2005 20.39 20.60 19.92 20.11 797,080 -0.33(-1.61%)
Aug 23, 2005 20.33 20.78 20.24 20.44 1,298,987 +0.34(+1.72%)
Aug 22, 2005 19.52 20.14 19.43 20.09 1,006,258 +0.62(+3.20%)
Aug 19, 2005 19.16 19.68 19.16 19.47 1,052,345 +0.35(+1.84%)
Aug 18, 2005 18.60 19.19 18.58 19.12 889,996 +0.42(+2.25%)
Aug 17, 2005 18.80 19.28 18.68 18.70 1,344,955 -0.09(-0.48%)
Aug 16, 2005 19.28 19.40 18.74 18.79 872,132 -0.57(-2.94%)
Aug 15, 2005 18.94 19.49 18.71 19.36 1,148,664 +0.26(+1.37%)
Aug 12, 2005 19.35 19.35 18.83 19.10 609,659 -0.32(-1.66%)
Aug 11, 2005 19.17 19.80 19.13 19.42 942,531 +0.29(+1.53%)
Aug 10, 2005 19.46 19.85 19.00 19.13 1,032,255 -0.18(-0.93%)
Aug 09, 2005 19.07 19.55 19.07 19.31 594,522 +0.13(+0.66%)
Aug 08, 2005 19.20 19.43 19.07 19.18 639,140 -0.06(-0.31%)
Aug 05, 2005 19.51 19.70 19.23 19.24 795,360 -0.26(-1.35%)
Aug 04, 2005 19.28 19.70 19.25 19.50 916,941 -0.23(-1.18%)
Aug 03, 2005 19.68 19.80 19.46 19.73 639,248 +0.07(+0.34%)
Aug 02, 2005 19.74 19.95 19.08 19.67 1,381,185 -0.19(-0.94%)
Aug 01, 2005 20.25 20.25 19.66 19.85 699,568 -0.22(-1.08%)
Jul 29, 2005 20.39 20.79 19.88 20.07 1,125,338 -0.40(-1.94%)
Jul 28, 2005 20.46 20.49 19.87 20.47 903,821 +0.11(+0.52%)
Jul 27, 2005 20.54 20.54 19.97 20.36 1,505,705 -0.07(-0.37%)
Jul 26, 2005 20.05 20.56 19.94 20.44 1,204,977 +0.34(+1.68%)
Jul 25, 2005 20.15 20.55 19.90 20.10 1,224,023 -0.05(-0.26%)
Jul 22, 2005 20.22 20.59 19.73 20.15 1,344,760 -0.11(-0.56%)
Jul 21, 2005 20.51 20.72 20.17 20.27 1,115,779 -0.35(-1.71%)
Jul 20, 2005 21.06 21.34 20.27 20.62 2,858,437 -0.69(-3.24%)
Jul 19, 2005 18.98 21.97 18.56 21.31 9,482,513 +2.29(+12.03%)
Jul 18, 2005 19.40 19.49 19.01 19.02 2,643,932 -0.53(-2.72%)
Jul 15, 2005 19.58 19.82 19.37 19.55 1,633,870 -0.41(-2.07%)
Jul 14, 2005 20.36 21.00 19.91 19.97 1,324,790 -0.31(-1.52%)
Jul 13, 2005 20.22 20.39 20.07 20.27 1,118,862 +0.18(+0.90%)
Jul 12, 2005 20.06 20.25 19.91 20.09 1,314,581 +0.01(+0.04%)
Jul 11, 2005 19.64 20.12 19.54 20.09 842,188 +0.51(+2.61%)
Jul 08, 2005 19.25 19.64 19.15 19.58 1,130,251 +0.29(+1.48%)
Jul 07, 2005 18.86 19.59 18.86 19.29 749,951 +0.02(+0.08%)
Jul 06, 2005 19.14 19.49 18.99 19.28 732,970 +0.26(+1.38%)
Jul 05, 2005 19.10 19.46 18.90 19.01 1,350,123 -0.14(-0.74%)
Jul 01, 2005 18.72 19.32 18.59 19.16 1,198,391 +0.61(+3.28%)
Jun 30, 2005 18.90 18.98 18.50 18.55 1,113,894 -0.35(-1.87%)
Jun 29, 2005 18.46 18.95 18.38 18.90 1,201,347 +0.56(+3.07%)
Jun 28, 2005 18.20 18.47 18.12 18.34 1,328,381 +0.24(+1.33%)
Jun 27, 2005 18.28 18.30 17.80 18.10 1,655,241 -0.12(-0.66%)
Jun 24, 2005 18.63 18.75 18.15 18.22 5,900,150 -0.62(-3.30%)
Jun 23, 2005 19.13 19.28 18.81 18.84 867,305 -0.34(-1.76%)
Jun 22, 2005 19.43 19.69 19.06 19.18 910,936 -0.06(-0.31%)
Jun 21, 2005 19.39 19.43 19.05 19.24 1,003,403 -0.11(-0.58%)
Jun 20, 2005 19.09 19.58 18.90 19.35 1,127,223 +0.26(+1.38%)
Jun 17, 2005 19.40 19.43 19.04 19.09 1,504,547 -0.29(-1.51%)
Jun 16, 2005 19.25 19.65 19.22 19.38 1,492,967 +0.11(+0.54%)
Jun 15, 2005 19.56 19.61 19.04 19.28 1,847,630 -0.28(-1.42%)
Jun 14, 2005 20.14 20.35 19.50 19.55 2,738,620 -0.73(-3.59%)
Jun 13, 2005 19.76 20.30 19.76 20.28 1,533,056 +0.03(+0.15%)
Jun 10, 2005 20.24 20.34 19.91 20.25 1,855,782 -0.02(-0.11%)
Jun 09, 2005 18.77 20.63 18.61 20.27 11,235,149 +1.91(+10.42%)
Jun 08, 2005 17.85 18.53 17.81 18.36 2,249,578 +0.65(+3.68%)
Jun 07, 2005 17.81 18.14 17.60 17.71 1,449,722 -0.29(-1.58%)
Jun 06, 2005 17.85 17.99 17.73 17.99 1,553,660 +0.09(+0.50%)
Jun 03, 2005 17.39 17.99 17.27 17.90 2,846,664 +0.61(+3.56%)
Jun 02, 2005 17.11 17.38 16.96 17.29 1,222,121 +0.15(+0.88%)
Jun 01, 2005 16.54 17.90 16.43 17.14 2,884,807 +0.66(+4.01%)
May 31, 2005 16.46 16.60 16.32 16.48 854,279 +0.02(+0.14%)
May 27, 2005 16.58 16.58 16.25 16.46 367,159 -0.07(-0.45%)
May 26, 2005 16.24 16.58 16.23 16.53 516,010 +0.29(+1.80%)
May 25, 2005 16.46 16.49 16.16 16.24 743,845 -0.31(-1.86%)
May 24, 2005 16.80 16.88 16.48 16.55 880,393 -0.33(-1.96%)
May 23, 2005 16.96 17.03 16.76 16.88 1,042,781 -0.04(-0.22%)
May 20, 2005 16.88 16.92 16.70 16.91 978,447 +0.05(+0.27%)
May 19, 2005 16.73 16.98 16.61 16.87 778,493 +0.20(+1.22%)
May 18, 2005 16.47 16.76 16.47 16.67 803,194 +0.19(+1.14%)
May 17, 2005 16.50 16.64 16.30 16.48 791,032 -0.14(-0.81%)
May 16, 2005 16.43 16.76 16.35 16.61 703,529 +0.19(+1.14%)
May 13, 2005 16.63 17.03 16.35 16.43 980,083 -0.28(-1.66%)
May 12, 2005 16.34 17.15 16.19 16.70 2,786,895 +0.49(+3.01%)
May 11, 2005 15.71 16.40 15.51 16.22 2,887,668 +1.11(+7.35%)
May 10, 2005 15.44 15.44 15.05 15.11 888,676 -0.35(-2.23%)
May 09, 2005 15.44 15.50 15.24 15.45 746,042 -0.01(-0.05%)
May 06, 2005 15.47 15.59 15.23 15.46 588,667 +0.13(+0.83%)
May 05, 2005 15.68 15.70 15.26 15.33 843,447 -0.13(-0.82%)
May 04, 2005 15.50 15.57 15.19 15.46 878,106 +0.01(+0.05%)
May 03, 2005 15.53 15.66 15.33 15.45 840,064 -0.12(-0.77%)
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.