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 30, 2007 19.56 19.67 19.08 19.09 1,939,398 -0.61(-3.08%)
Apr 27, 2007 19.91 20.12 19.56 19.70 1,091,061 -0.29(-1.46%)
Apr 26, 2007 20.07 20.13 19.88 19.99 856,472 -0.11(-0.52%)
Apr 25, 2007 19.93 20.18 19.83 20.10 956,256 +0.25(+1.25%)
Apr 24, 2007 19.78 20.11 19.73 19.85 1,403,259 +0.03(+0.15%)
Apr 23, 2007 19.34 19.97 19.07 19.82 1,429,230 -0.08(-0.41%)
Apr 20, 2007 20.12 20.14 19.71 19.90 1,077,840 +0.01(+0.04%)
Apr 19, 2007 19.59 20.02 19.52 19.89 1,455,469 +0.07(+0.38%)
Apr 18, 2007 19.71 20.00 19.61 19.82 1,516,204 -0.08(-0.41%)
Apr 17, 2007 19.62 20.37 19.26 19.90 5,564,068 +1.16(+6.16%)
Apr 16, 2007 19.13 19.21 18.67 18.75 2,008,790 -0.20(-1.03%)
Apr 13, 2007 18.45 18.99 18.43 18.94 2,414,935 +0.47(+2.56%)
Apr 12, 2007 18.54 18.57 18.30 18.47 1,092,533 -0.11(-0.61%)
Apr 11, 2007 19.02 19.02 18.52 18.58 1,476,269 +0.10(+0.53%)
Apr 10, 2007 18.50 18.69 18.40 18.48 737,040 -0.17(-0.92%)
Apr 09, 2007 18.84 18.98 18.49 18.66 1,019,763 -0.09(-0.48%)
Apr 05, 2007 18.80 18.90 18.68 18.75 799,085 +0.02(+0.12%)
Apr 04, 2007 18.50 18.80 18.50 18.72 1,474,401 +0.41(+2.25%)
Apr 03, 2007 18.30 18.43 18.27 18.31 621,327 +0.12(+0.66%)
Apr 02, 2007 18.35 18.42 18.09 18.19 571,791 -0.07(-0.41%)
Mar 30, 2007 18.36 18.45 18.07 18.27 716,926 +0.14(+0.79%)
Mar 29, 2007 18.45 18.72 17.92 18.12 1,359,909 -0.12(-0.66%)
Mar 28, 2007 18.08 18.30 17.73 18.24 2,588,723 +0.02(+0.08%)
Mar 27, 2007 18.41 18.51 18.17 18.23 1,429,804 -0.29(-1.54%)
Mar 26, 2007 18.87 19.02 18.38 18.51 1,896,546 -0.45(-2.37%)
Mar 23, 2007 17.69 19.09 17.61 18.96 2,948,204 +1.34(+7.57%)
Mar 22, 2007 17.80 18.22 17.48 17.63 966,290 +0.01(+0.04%)
Mar 21, 2007 17.81 17.81 17.44 17.62 1,613,376 -0.21(-1.18%)
Mar 20, 2007 17.72 17.85 17.61 17.83 751,773 +0.11(+0.64%)
Mar 19, 2007 17.81 17.98 17.62 17.72 779,508 +0.05(+0.30%)
Mar 16, 2007 17.85 18.08 17.54 17.67 1,690,310 -0.38(-2.12%)
Mar 15, 2007 17.85 18.07 17.76 18.05 1,234,453 +0.23(+1.26%)
Mar 14, 2007 17.54 17.92 17.38 17.82 1,242,463 +0.23(+1.32%)
Mar 13, 2007 17.88 18.07 17.54 17.59 1,454,365 -0.29(-1.59%)
Mar 12, 2007 17.34 17.94 17.10 17.88 1,288,987 +0.71(+4.15%)
Mar 09, 2007 17.32 17.38 16.97 17.16 445,263 +0.01(+0.04%)
Mar 08, 2007 17.25 17.52 17.13 17.16 565,108 +0.04(+0.26%)
Mar 07, 2007 17.01 17.39 16.89 17.11 1,041,068 +0.11(+0.66%)
Mar 06, 2007 16.70 17.12 16.62 17.00 998,028 +0.38(+2.30%)
Mar 05, 2007 16.71 17.14 16.59 16.62 1,171,118 -0.04(-0.23%)
Mar 02, 2007 17.05 17.13 16.65 16.65 685,837 -0.44(-2.55%)
Mar 01, 2007 16.99 17.26 16.51 17.09 1,010,590 -0.19(-1.09%)
Feb 28, 2007 17.15 17.67 17.02 17.28 2,218,776 +0.17(+1.01%)
Feb 27, 2007 17.80 17.80 17.08 17.10 1,097,076 -0.81(-4.52%)
Feb 26, 2007 18.07 18.14 17.83 17.91 692,022 -0.05(-0.25%)
Feb 23, 2007 17.97 18.06 17.84 17.96 750,994 -0.06(-0.33%)
Feb 22, 2007 18.00 18.07 17.83 18.02 1,677,074 +0.02(+0.08%)
Feb 21, 2007 18.14 18.14 17.83 18.00 620,916 -0.16(-0.87%)
Feb 20, 2007 17.81 18.19 17.60 18.16 1,271,074 +0.29(+1.64%)
Feb 16, 2007 17.87 17.93 17.65 17.87 729,256 +0.00(+0.00%)
Feb 15, 2007 17.86 17.93 17.75 17.87 894,252 -0.02(-0.13%)
Feb 14, 2007 17.44 17.91 17.44 17.89 2,093,149 +0.45(+2.58%)
Feb 13, 2007 17.25 17.68 17.22 17.44 1,662,906 +0.24(+1.40%)
Feb 12, 2007 17.01 17.25 16.84 17.20 1,572,641 +0.25(+1.46%)
Feb 09, 2007 17.07 17.18 16.87 16.95 1,382,103 -0.07(-0.40%)
Feb 08, 2007 17.06 17.10 16.74 17.02 1,241,741 -0.08(-0.48%)
Feb 07, 2007 16.87 17.25 16.86 17.10 1,966,486 +0.45(+2.70%)
Feb 06, 2007 16.88 16.92 16.51 16.65 1,164,322 -0.20(-1.20%)
Feb 05, 2007 16.77 16.88 16.68 16.86 1,082,512 +0.10(+0.58%)
Feb 02, 2007 16.62 16.84 16.57 16.76 1,216,220 +0.08(+0.49%)
Feb 01, 2007 16.58 16.75 16.47 16.68 1,359,310 +0.05(+0.32%)
Jan 31, 2007 16.88 16.90 16.47 16.62 2,434,693 -0.24(-1.42%)
Jan 30, 2007 17.21 17.21 16.78 16.86 2,047,340 -0.29(-1.66%)
Jan 29, 2007 17.07 17.36 16.97 17.15 865,817 -0.07(-0.39%)
Jan 26, 2007 16.86 17.24 16.70 17.22 1,029,299 +0.36(+2.14%)
Jan 25, 2007 17.27 17.28 16.80 16.86 1,404,913 -0.38(-2.22%)
Jan 24, 2007 17.27 17.50 17.23 17.24 1,454,774 +0.00(+0.00%)
Jan 23, 2007 16.58 17.59 16.13 17.24 5,124,650 +0.47(+2.82%)
Jan 22, 2007 16.84 16.98 16.47 16.77 2,259,662 -0.04(-0.22%)
Jan 19, 2007 16.38 16.87 16.08 16.80 2,898,355 +0.22(+1.31%)
Jan 18, 2007 17.01 17.05 16.55 16.59 2,219,875 -0.43(-2.51%)
Jan 17, 2007 17.07 17.30 16.93 17.01 2,141,219 -0.50(-2.83%)
Jan 16, 2007 17.79 17.88 17.37 17.51 1,365,571 -0.29(-1.60%)
Jan 12, 2007 17.57 17.79 17.49 17.79 483,914 +0.22(+1.28%)
Jan 11, 2007 17.87 17.91 17.40 17.57 2,151,661 -0.27(-1.51%)
Jan 10, 2007 17.71 17.97 17.56 17.84 1,524,966 +0.01(+0.04%)
Jan 09, 2007 17.67 17.86 17.54 17.83 1,047,755 +0.23(+1.32%)
Jan 08, 2007 17.43 17.70 17.25 17.60 1,436,160 +0.10(+0.60%)
Jan 05, 2007 18.08 18.08 17.29 17.49 2,208,585 -0.64(-3.52%)
Jan 04, 2007 17.52 18.23 17.46 18.13 2,182,544 +0.58(+3.29%)
Jan 03, 2007 17.27 17.81 17.24 17.55 3,461,904 +0.53(+3.08%)
Dec 29, 2006 16.99 17.44 16.97 17.03 2,737,587 +0.15(+0.89%)
Dec 28, 2006 16.73 16.99 16.61 16.88 1,708,731 +0.14(+0.81%)
Dec 27, 2006 16.59 16.77 16.52 16.74 1,093,502 +0.22(+1.36%)
Dec 26, 2006 16.68 16.72 16.32 16.52 1,166,546 +0.08(+0.50%)
Dec 22, 2006 15.80 16.77 15.75 16.44 4,035,413 -0.25(-1.53%)
Dec 21, 2006 16.21 16.73 16.21 16.69 1,989,904 +0.52(+3.20%)
Dec 20, 2006 16.29 16.38 16.05 16.17 935,179 -0.11(-0.65%)
Dec 19, 2006 16.02 16.32 15.77 16.28 2,275,679 -0.22(-1.32%)
Dec 18, 2006 16.59 16.62 16.35 16.50 1,464,259 -0.02(-0.14%)
Dec 15, 2006 16.47 16.71 16.44 16.52 3,026,155 +0.09(+0.55%)
Dec 14, 2006 16.08 16.54 16.08 16.43 2,470,833 +0.38(+2.34%)
Dec 13, 2006 15.83 16.18 15.82 16.05 2,255,776 +0.11(+0.71%)
Dec 12, 2006 15.80 16.02 15.80 15.94 1,503,298 +0.08(+0.52%)
Dec 11, 2006 15.46 16.01 15.39 15.86 2,145,569 +0.43(+2.77%)
Dec 08, 2006 15.42 15.49 15.27 15.43 1,611,232 +0.04(+0.24%)
Dec 07, 2006 15.69 15.72 15.24 15.39 2,986,345 -0.32(-2.05%)
Dec 06, 2006 15.89 15.90 15.69 15.72 1,561,542 -0.17(-1.09%)
Dec 05, 2006 16.11 16.20 15.72 15.89 2,791,002 -0.19(-1.21%)
Dec 04, 2006 16.11 16.32 16.03 16.08 1,942,407 -0.11(-0.69%)
Dec 01, 2006 16.32 16.44 16.04 16.20 1,006,356 -0.17(-1.01%)
Nov 30, 2006 16.40 16.60 16.26 16.36 1,632,093 -0.01(-0.05%)
Nov 29, 2006 16.32 16.56 16.21 16.37 1,188,015 +0.05(+0.32%)
Nov 28, 2006 16.26 16.37 16.14 16.32 1,370,016 -0.02(-0.09%)
Nov 27, 2006 16.89 16.89 16.32 16.33 1,512,418 -0.56(-3.33%)
Nov 24, 2006 16.95 17.10 16.88 16.89 243,618 -0.16(-0.97%)
Nov 22, 2006 16.70 17.11 16.62 17.06 1,096,767 +0.44(+2.66%)
Nov 21, 2006 16.80 16.81 16.21 16.62 2,994,009 -0.71(-4.11%)
Nov 20, 2006 17.63 17.78 17.31 17.33 1,405,109 -0.38(-2.12%)
Nov 17, 2006 17.88 17.88 17.52 17.70 882,810 -0.16(-0.88%)
Nov 16, 2006 18.15 18.15 17.63 17.86 1,281,864 -0.21(-1.16%)
Nov 15, 2006 18.14 18.23 17.93 18.07 1,197,817 -0.06(-0.33%)
Nov 14, 2006 17.91 18.15 17.71 18.13 1,127,296 +0.17(+0.96%)
Nov 13, 2006 17.75 18.12 17.67 17.96 1,213,252 +0.25(+1.40%)
Nov 10, 2006 17.45 17.72 17.45 17.71 834,076 +0.21(+1.20%)
Nov 09, 2006 17.62 17.81 17.41 17.50 1,317,504 -0.05(-0.30%)
Nov 08, 2006 17.34 17.64 17.31 17.55 1,727,670 +0.01(+0.04%)
Nov 07, 2006 17.30 17.78 17.24 17.55 1,517,644 +0.26(+1.52%)
Nov 06, 2006 17.01 17.37 17.01 17.28 723,614 +0.37(+2.17%)
Nov 03, 2006 16.98 17.22 16.80 16.92 940,427 +0.02(+0.09%)
Nov 02, 2006 16.81 17.02 16.59 16.90 1,425,522 +0.05(+0.31%)
Nov 01, 2006 17.48 17.49 16.82 16.85 1,158,819 -0.51(-2.94%)
Oct 31, 2006 17.90 17.90 17.32 17.36 963,786 -0.25(-1.45%)
Oct 30, 2006 17.64 17.73 17.40 17.61 821,800 +0.00(+0.00%)
Oct 27, 2006 17.65 17.70 17.40 17.61 921,650 -0.08(-0.42%)
Oct 26, 2006 17.63 17.79 17.39 17.69 1,275,937 +0.21(+1.20%)
Oct 25, 2006 17.16 17.51 17.16 17.48 1,480,453 +0.29(+1.66%)
Oct 24, 2006 17.39 17.48 16.98 17.19 1,285,777 -0.29(-1.67%)
Oct 23, 2006 17.62 17.78 17.29 17.49 848,060 -0.20(-1.14%)
Oct 20, 2006 17.88 17.93 17.49 17.69 685,409 -0.12(-0.67%)
Oct 19, 2006 17.48 17.83 17.37 17.81 1,247,403 +0.33(+1.89%)
Oct 18, 2006 17.43 17.67 17.26 17.48 2,124,710 -0.14(-0.81%)
Oct 17, 2006 18.53 18.53 16.93 17.62 7,066,955 -1.30(-6.86%)
Oct 16, 2006 18.38 19.28 18.31 18.92 2,811,994 +0.75(+4.13%)
Oct 13, 2006 17.91 18.18 17.73 18.17 1,239,835 +0.13(+0.75%)
Oct 12, 2006 17.88 18.16 17.76 18.03 2,057,280 +0.22(+1.22%)
Oct 11, 2006 17.63 17.99 17.55 17.82 3,225,884 +0.73(+4.26%)
Oct 10, 2006 17.10 17.23 16.95 17.09 1,246,589 +0.05(+0.31%)
Oct 09, 2006 17.34 17.35 16.84 17.04 1,872,550 -0.31(-1.77%)
Oct 06, 2006 17.30 17.48 17.25 17.34 901,412 -0.12(-0.69%)
Oct 05, 2006 17.41 17.52 17.19 17.46 778,256 +0.00(+0.00%)
Oct 04, 2006 16.98 17.47 16.98 17.46 1,372,878 +0.38(+2.24%)
Oct 03, 2006 17.52 17.53 16.92 17.08 1,458,199 -0.45(-2.57%)
Oct 02, 2006 17.80 17.94 17.50 17.53 918,374 -0.35(-1.97%)
Sep 29, 2006 18.09 18.32 17.87 17.88 859,226 -0.13(-0.71%)
Sep 28, 2006 17.85 18.08 17.81 18.01 957,173 +0.09(+0.50%)
Sep 27, 2006 17.82 18.15 17.70 17.92 572,704 +0.00(+0.00%)
Sep 26, 2006 17.64 17.93 17.25 17.92 907,034 +0.29(+1.62%)
Sep 25, 2006 17.52 17.82 17.41 17.64 980,554 +0.20(+1.16%)
Sep 22, 2006 17.91 17.91 17.20 17.43 1,121,697 -0.48(-2.68%)
Sep 21, 2006 18.00 18.09 17.70 17.91 977,727 -0.01(-0.04%)
Sep 20, 2006 17.99 18.21 17.81 17.92 965,974 -0.04(-0.21%)
Sep 19, 2006 17.99 18.10 17.55 17.96 655,228 -0.06(-0.33%)
Sep 18, 2006 18.25 18.35 17.91 18.02 746,470 -0.32(-1.72%)
Sep 15, 2006 18.28 18.48 18.18 18.33 1,626,553 +0.17(+0.91%)
Sep 14, 2006 18.30 18.42 18.01 18.17 682,949 -0.17(-0.90%)
Sep 13, 2006 18.21 18.42 18.11 18.33 1,811,655 +0.17(+0.95%)
Sep 12, 2006 17.35 18.37 17.34 18.16 2,419,597 +0.77(+4.40%)
Sep 11, 2006 17.79 17.97 17.27 17.40 1,885,456 -0.49(-2.73%)
Sep 08, 2006 18.03 18.11 17.72 17.88 1,003,864 -0.05(-0.29%)
Sep 07, 2006 18.02 18.29 17.46 17.94 1,691,282 -0.07(-0.42%)
Sep 06, 2006 18.45 18.45 17.93 18.01 1,918,374 -0.65(-3.50%)
Sep 05, 2006 18.54 18.68 18.33 18.66 1,140,889 +0.16(+0.89%)
Sep 01, 2006 18.75 18.75 18.18 18.50 584,507 -0.16(-0.84%)
Aug 31, 2006 18.59 18.72 18.32 18.66 1,522,455 +0.16(+0.89%)
Aug 30, 2006 18.42 18.71 18.36 18.49 1,129,554 +0.18(+0.98%)
Aug 29, 2006 17.76 18.39 17.72 18.31 1,825,798 +0.62(+3.52%)
Aug 28, 2006 17.40 17.80 17.34 17.69 946,474 +0.33(+1.90%)
Aug 25, 2006 17.44 17.51 17.22 17.36 1,145,058 -0.20(-1.15%)
Aug 24, 2006 17.54 17.73 17.29 17.56 437,957 +0.12(+0.69%)
Aug 23, 2006 17.73 17.99 17.25 17.44 910,257 -0.21(-1.19%)
Aug 22, 2006 17.48 17.88 17.48 17.65 547,843 +0.11(+0.64%)
Aug 21, 2006 17.69 17.73 17.43 17.54 625,778 -0.25(-1.43%)
Aug 18, 2006 17.67 17.90 17.50 17.79 1,580,039 +0.18(+1.02%)
Aug 17, 2006 17.04 17.64 17.04 17.61 1,612,358 +0.55(+3.21%)
Aug 16, 2006 16.30 17.10 16.26 17.07 1,605,075 +0.86(+5.32%)
Aug 15, 2006 16.22 16.48 16.12 16.20 1,081,923 +0.13(+0.84%)
Aug 14, 2006 15.94 16.16 15.94 16.07 1,014,474 +0.23(+1.42%)
Aug 11, 2006 15.96 15.98 15.75 15.84 500,764 -0.16(-1.03%)
Aug 10, 2006 15.94 16.20 15.89 16.01 703,554 -0.07(-0.42%)
Aug 09, 2006 16.35 16.50 16.07 16.08 1,346,757 -0.01(-0.05%)
Aug 08, 2006 16.15 16.34 15.90 16.08 867,503 -0.08(-0.51%)
Aug 07, 2006 15.99 16.22 15.99 16.17 599,246 +0.08(+0.51%)
Aug 04, 2006 15.90 16.20 15.81 16.08 1,372,064 +0.25(+1.56%)
Aug 03, 2006 15.92 15.92 15.61 15.84 1,278,194 -0.11(-0.66%)
Aug 02, 2006 16.02 16.37 15.84 15.94 1,261,435 -0.01(-0.05%)
Aug 01, 2006 16.38 16.49 15.91 15.95 1,300,385 -0.46(-2.79%)
Jul 31, 2006 15.86 16.56 15.86 16.41 1,784,872 +0.47(+2.92%)
Jul 28, 2006 15.93 16.11 15.75 15.94 858,536 +0.16(+1.00%)
Jul 27, 2006 15.90 15.90 15.70 15.78 1,065,215 +0.01(+0.10%)
Jul 26, 2006 15.95 15.98 15.67 15.77 813,857 -0.22(-1.36%)
Jul 25, 2006 15.84 16.07 15.73 15.99 904,007 +0.22(+1.43%)
Jul 24, 2006 15.20 15.88 15.30 15.76 1,341,763 +0.56(+3.70%)
Jul 21, 2006 15.36 15.43 15.15 15.20 1,683,614 -0.10(-0.64%)
Jul 20, 2006 15.57 15.66 15.27 15.30 1,352,412 -0.23(-1.50%)
Jul 19, 2006 15.32 15.56 15.18 15.53 2,962,954 +0.17(+1.07%)
Jul 18, 2006 15.90 16.63 14.97 15.36 7,160,668 -0.47(-2.94%)
Jul 17, 2006 15.42 16.13 15.33 15.83 2,000,900 +0.48(+3.13%)
Jul 14, 2006 15.39 15.53 15.22 15.35 1,433,404 -0.04(-0.24%)
Jul 13, 2006 15.35 15.60 15.05 15.39 1,692,446 -0.04(-0.29%)
Jul 12, 2006 15.78 15.90 15.42 15.43 1,410,747 -0.49(-3.06%)
Jul 11, 2006 15.51 15.95 15.33 15.92 1,588,982 +0.33(+2.12%)
Jul 10, 2006 15.88 16.01 15.39 15.59 2,806,455 -0.80(-4.90%)
Jul 07, 2006 16.53 16.68 16.38 16.39 599,668 -0.12(-0.73%)
Jul 06, 2006 16.73 16.88 16.50 16.51 994,962 -0.22(-1.30%)
Jul 05, 2006 17.08 17.08 16.64 16.73 1,131,740 -0.37(-2.15%)
Jul 03, 2006 16.91 17.16 16.79 17.10 407,719 +0.27(+1.60%)
Jun 30, 2006 17.16 17.16 16.56 16.83 1,618,729 -0.27(-1.58%)
Jun 29, 2006 16.49 17.19 16.47 17.10 1,062,867 +0.75(+4.59%)
Jun 28, 2006 16.43 16.50 16.17 16.35 1,547,162 -0.16(-0.95%)
Jun 27, 2006 16.74 16.89 16.48 16.50 733,958 -0.30(-1.79%)
Jun 26, 2006 17.22 17.28 16.62 16.80 1,368,409 -0.32(-1.84%)
Jun 23, 2006 17.02 17.31 16.81 17.12 745,819 -0.01(-0.04%)
Jun 22, 2006 17.43 17.43 16.89 17.13 926,340 -0.29(-1.64%)
Jun 21, 2006 17.29 17.55 17.18 17.41 706,712 +0.20(+1.18%)
Jun 20, 2006 17.25 17.47 16.98 17.21 773,033 -0.08(-0.48%)
Jun 19, 2006 17.66 17.82 17.27 17.29 841,757 -0.39(-2.21%)
Jun 16, 2006 18.27 18.36 17.34 17.68 2,408,054 -0.71(-3.84%)
Jun 15, 2006 17.84 18.48 17.76 18.39 1,192,209 +0.57(+3.20%)
Jun 14, 2006 17.55 17.89 17.46 17.82 1,040,871 +0.20(+1.15%)
Jun 13, 2006 18.12 18.15 17.49 17.61 1,386,820 -0.38(-2.13%)
Jun 12, 2006 18.83 18.97 17.95 18.00 1,132,788 -0.89(-4.73%)
Jun 09, 2006 19.25 19.42 18.63 18.89 1,461,778 -0.28(-1.45%)
Jun 08, 2006 19.17 19.61 18.80 19.17 1,884,218 -0.14(-0.70%)
Jun 07, 2006 19.26 19.59 19.12 19.30 2,351,230 -0.02(-0.12%)
Jun 06, 2006 19.51 19.70 19.04 19.32 2,024,233 -0.09(-0.46%)
Jun 05, 2006 19.88 19.99 19.35 19.41 1,774,513 -0.54(-2.71%)
Jun 02, 2006 20.30 20.43 19.80 19.95 1,352,563 -0.29(-1.45%)
Jun 01, 2006 19.06 20.32 19.02 20.25 2,408,423 +1.33(+7.02%)
May 31, 2006 18.81 18.96 18.72 18.92 1,007,797 +0.17(+0.88%)
May 30, 2006 18.45 18.95 18.32 18.75 1,102,968 +0.22(+1.17%)
May 26, 2006 18.47 18.64 18.24 18.54 756,277 +0.17(+0.94%)
May 25, 2006 18.57 18.57 18.13 18.36 1,647,978 +0.03(+0.16%)
May 24, 2006 18.19 18.75 17.97 18.33 1,898,675 +0.14(+0.78%)
May 23, 2006 18.36 18.89 18.11 18.19 1,465,079 -0.07(-0.37%)
May 22, 2006 18.52 18.65 17.87 18.26 1,463,994 -0.12(-0.65%)
May 19, 2006 18.11 18.56 18.06 18.38 1,631,617 +0.19(+1.03%)
May 18, 2006 18.23 18.62 18.16 18.19 1,229,787 +0.06(+0.33%)
May 17, 2006 18.44 18.44 18.09 18.13 1,616,439 -0.50(-2.66%)
May 16, 2006 18.63 18.79 18.47 18.63 1,216,406 +0.08(+0.40%)
May 15, 2006 18.38 18.68 18.22 18.55 1,129,042 +0.18(+0.98%)
May 12, 2006 18.46 18.61 18.32 18.37 908,568 -0.17(-0.89%)
May 11, 2006 19.12 19.17 18.46 18.54 1,394,943 -0.64(-3.33%)
May 10, 2006 19.15 19.31 18.99 19.17 903,615 +0.05(+0.27%)
May 09, 2006 19.44 19.50 19.10 19.12 1,115,031 -0.43(-2.19%)
May 08, 2006 19.50 19.68 19.43 19.55 675,411 -0.04(-0.19%)
May 05, 2006 19.78 19.98 19.52 19.59 1,340,645 -0.14(-0.72%)
May 04, 2006 18.81 19.92 18.81 19.73 2,191,905 +0.85(+4.49%)
May 03, 2006 18.94 19.16 18.75 18.88 1,247,745 -0.15(-0.79%)
May 02, 2006 18.83 19.20 18.83 19.03 1,266,660 +0.17(+0.88%)
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.