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, 2010 20.73 20.93 20.22 20.23 701,919 -0.53(-2.55%)
Apr 29, 2010 20.65 20.78 20.56 20.76 1,130,160 +0.26(+1.25%)
Apr 28, 2010 20.55 20.91 20.46 20.50 1,017,911 -0.01(-0.04%)
Apr 27, 2010 20.63 20.92 20.46 20.51 1,249,311 -0.23(-1.13%)
Apr 26, 2010 20.64 20.98 20.64 20.74 1,095,378 +0.05(+0.25%)
Apr 23, 2010 20.73 20.88 20.53 20.69 2,117,194 -0.09(-0.44%)
Apr 22, 2010 21.11 21.15 19.85 20.78 4,733,734 -1.23(-5.58%)
Apr 21, 2010 21.92 22.11 21.81 22.01 858,762 +0.01(+0.03%)
Apr 20, 2010 21.82 22.01 21.68 22.00 680,311 +0.30(+1.39%)
Apr 19, 2010 21.92 22.02 21.27 21.70 1,688,108 -0.35(-1.57%)
Apr 16, 2010 22.23 22.51 21.83 22.05 2,164,957 -0.25(-1.12%)
Apr 15, 2010 22.23 22.32 21.99 22.29 2,135,643 +0.15(+0.68%)
Apr 14, 2010 21.58 22.54 21.21 22.14 5,784,061 +1.57(+7.61%)
Apr 13, 2010 20.93 21.05 20.46 20.58 2,600,532 -0.44(-2.08%)
Apr 12, 2010 20.73 21.08 20.67 21.01 2,127,297 +0.38(+1.82%)
Apr 09, 2010 20.64 20.69 20.50 20.64 730,494 +0.06(+0.29%)
Apr 08, 2010 20.53 20.69 20.27 20.58 758,802 -0.09(-0.44%)
Apr 07, 2010 20.55 20.86 20.34 20.67 1,226,559 +0.13(+0.62%)
Apr 06, 2010 20.34 20.57 20.26 20.54 1,189,652 +0.07(+0.33%)
Apr 05, 2010 20.09 20.52 19.98 20.47 1,011,805 +0.51(+2.57%)
Apr 01, 2010 20.13 19.96 19.96 19.96 1,716,866 +0.11(+0.57%)
Mar 31, 2010 19.96 20.16 19.83 19.85 1,529,812 -0.23(-1.16%)
Mar 30, 2010 20.34 20.49 19.91 20.08 999,101 -0.22(-1.08%)
Mar 29, 2010 20.09 20.42 19.97 20.30 1,370,014 +0.32(+1.58%)
Mar 26, 2010 20.11 20.22 19.82 19.98 1,572,591 -0.02(-0.08%)
Mar 25, 2010 19.94 20.31 19.85 20.00 1,234,153 +0.22(+1.10%)
Mar 24, 2010 19.87 20.04 19.69 19.78 1,022,701 -0.23(-1.13%)
Mar 23, 2010 19.88 20.05 19.73 20.00 1,138,290 +0.08(+0.42%)
Mar 22, 2010 19.70 19.96 19.57 19.92 985,926 +0.20(+1.03%)
Mar 19, 2010 20.22 20.22 19.61 19.72 1,568,055 -0.41(-2.06%)
Mar 18, 2010 19.72 20.18 19.55 20.13 2,085,514 +0.49(+2.49%)
Mar 17, 2010 19.01 19.70 19.01 19.64 1,613,165 +0.63(+3.29%)
Mar 16, 2010 18.90 19.11 18.84 19.02 890,147 +0.10(+0.52%)
Mar 15, 2010 18.89 19.16 18.78 18.92 1,412,739 -0.10(-0.52%)
Mar 12, 2010 19.26 19.27 18.86 19.02 1,376,102 -0.11(-0.59%)
Mar 11, 2010 19.21 19.30 18.94 19.13 1,426,107 -0.10(-0.51%)
Mar 10, 2010 19.05 19.44 19.05 19.23 1,558,865 +0.15(+0.79%)
Mar 09, 2010 18.75 19.20 18.68 19.08 1,116,790 +0.21(+1.12%)
Mar 08, 2010 18.70 18.96 18.65 18.87 683,172 +0.20(+1.05%)
Mar 05, 2010 18.54 18.90 18.48 18.67 1,116,721 +0.19(+1.02%)
Mar 04, 2010 18.45 18.50 18.20 18.48 987,242 +0.08(+0.45%)
Mar 03, 2010 17.93 18.70 17.91 18.40 1,891,317 +0.54(+3.04%)
Mar 02, 2010 17.81 17.93 17.68 17.86 976,371 +0.04(+0.21%)
Mar 01, 2010 17.67 17.95 17.64 17.82 1,015,691 +0.21(+1.20%)
Feb 26, 2010 17.79 17.86 17.54 17.61 606,972 -0.22(-1.23%)
Feb 25, 2010 17.70 17.83 17.52 17.83 1,222,598 +0.00(+0.00%)
Feb 24, 2010 17.53 17.96 17.47 17.83 1,429,587 +0.40(+2.29%)
Feb 23, 2010 17.54 17.59 17.36 17.43 1,359,010 -0.11(-0.64%)
Feb 22, 2010 17.56 17.67 17.47 17.54 892,157 +0.00(+0.00%)
Feb 19, 2010 17.26 17.61 17.22 17.54 1,967,694 +0.31(+1.79%)
Feb 18, 2010 16.95 17.26 16.92 17.23 778,145 +0.31(+1.82%)
Feb 17, 2010 17.04 17.09 16.83 16.92 753,778 -0.07(-0.40%)
Feb 16, 2010 16.95 17.08 16.77 16.99 839,753 +0.05(+0.27%)
Feb 12, 2010 16.40 16.95 16.95 16.95 2,006,440 +0.31(+1.86%)
Feb 11, 2010 16.22 16.73 16.14 16.64 2,058,941 +0.36(+2.22%)
Feb 10, 2010 16.11 16.29 15.91 16.28 972,130 +0.09(+0.56%)
Feb 09, 2010 16.15 16.23 15.93 16.19 1,045,905 +0.26(+1.66%)
Feb 08, 2010 15.93 16.18 15.87 15.92 1,187,542 -0.04(-0.24%)
Feb 05, 2010 15.79 15.98 15.64 15.96 1,485,872 +0.17(+1.10%)
Feb 04, 2010 16.04 16.09 15.77 15.79 1,511,568 -0.29(-1.83%)
Feb 03, 2010 16.14 16.23 16.00 16.08 802,884 -0.11(-0.65%)
Feb 02, 2010 16.08 16.22 15.95 16.19 967,065 +0.14(+0.89%)
Feb 01, 2010 15.89 16.10 15.89 16.04 1,009,019 +0.14(+0.90%)
Jan 29, 2010 16.43 16.50 15.87 15.90 1,426,722 -0.44(-2.66%)
Jan 28, 2010 16.70 16.91 16.27 16.34 1,887,800 -0.33(-1.98%)
Jan 27, 2010 16.43 16.73 16.23 16.67 1,571,316 +0.17(+1.05%)
Jan 26, 2010 16.31 16.86 16.21 16.49 1,715,562 +0.16(+1.01%)
Jan 25, 2010 16.76 16.77 16.31 16.33 1,611,285 -0.36(-2.16%)
Jan 22, 2010 17.33 17.68 16.63 16.69 2,446,679 -0.64(-3.68%)
Jan 21, 2010 17.23 17.75 17.17 17.33 2,945,489 +0.43(+2.53%)
Jan 20, 2010 17.39 17.70 16.41 16.90 5,453,404 -0.25(-1.49%)
Jan 19, 2010 17.25 17.25 16.99 17.15 2,491,873 +0.22(+1.28%)
Jan 15, 2010 17.28 16.94 16.94 16.94 1,245,190 -0.27(-1.57%)
Jan 14, 2010 17.08 17.28 17.08 17.21 558,014 +0.05(+0.26%)
Jan 13, 2010 16.82 17.27 16.79 17.16 1,622,757 +0.39(+2.33%)
Jan 12, 2010 17.04 17.13 16.63 16.77 1,419,617 -0.32(-1.89%)
Jan 11, 2010 17.51 17.55 16.96 17.09 1,232,535 -0.40(-2.31%)
Jan 08, 2010 17.55 17.67 17.45 17.50 693,932 -0.13(-0.72%)
Jan 07, 2010 17.14 17.70 17.09 17.63 2,006,640 +0.43(+2.49%)
Jan 06, 2010 17.28 17.39 17.11 17.20 1,154,971 -0.03(-0.17%)
Jan 05, 2010 16.95 17.27 16.85 17.23 1,208,337 +0.20(+1.19%)
Jan 04, 2010 17.03 17.16 16.97 17.03 851,429 +0.11(+0.67%)
Dec 31, 2009 17.06 16.91 16.91 16.91 939,859 -0.16(-0.92%)
Dec 30, 2009 16.86 17.08 16.75 17.07 473,635 +0.11(+0.66%)
Dec 29, 2009 16.86 17.06 16.77 16.96 508,220 +0.07(+0.40%)
Dec 28, 2009 16.97 17.00 16.79 16.89 432,011 -0.01(-0.04%)
Dec 24, 2009 16.91 17.03 16.82 16.90 172,720 +0.02(+0.09%)
Dec 23, 2009 16.80 16.92 16.70 16.88 918,691 +0.16(+0.94%)
Dec 22, 2009 16.72 16.78 16.63 16.73 950,169 +0.05(+0.27%)
Dec 21, 2009 16.52 16.76 16.49 16.68 1,356,584 +0.20(+1.18%)
Dec 18, 2009 16.76 16.76 16.31 16.49 1,923,477 -0.16(-0.95%)
Dec 17, 2009 16.88 17.01 16.49 16.64 1,155,463 -0.40(-2.38%)
Dec 16, 2009 16.91 17.18 16.76 17.05 1,942,496 +0.25(+1.47%)
Dec 15, 2009 16.67 16.92 16.55 16.80 1,199,131 +0.04(+0.22%)
Dec 14, 2009 16.73 16.86 16.51 16.76 1,361,595 +0.22(+1.36%)
Dec 11, 2009 16.56 16.70 16.16 16.54 2,350,606 +0.00(+0.00%)
Dec 10, 2009 16.42 16.54 16.37 16.54 1,725,566 +0.20(+1.19%)
Dec 09, 2009 16.14 16.43 15.92 16.34 2,058,697 +0.26(+1.59%)
Dec 08, 2009 15.94 16.17 15.85 16.09 2,110,222 +0.09(+0.56%)
Dec 07, 2009 15.74 16.04 15.65 16.00 1,431,561 +0.25(+1.57%)
Dec 04, 2009 15.56 15.93 15.48 15.75 2,111,908 +0.28(+1.79%)
Dec 03, 2009 15.45 15.53 15.35 15.47 1,627,337 +0.14(+0.93%)
Dec 02, 2009 15.32 15.62 15.26 15.33 2,388,399 -0.02(-0.10%)
Dec 01, 2009 15.98 16.08 15.33 15.35 3,432,131 -0.50(-3.17%)
Nov 30, 2009 15.77 15.89 15.42 15.85 1,490,025 +0.08(+0.52%)
Nov 27, 2009 15.86 15.95 15.74 15.77 987,828 -0.36(-2.23%)
Nov 25, 2009 16.30 16.32 16.07 16.13 1,230,101 -0.19(-1.15%)
Nov 24, 2009 16.16 16.31 15.97 16.31 987,934 +0.02(+0.09%)
Nov 23, 2009 16.57 16.80 16.16 16.30 1,756,840 -0.05(-0.28%)
Nov 20, 2009 16.86 16.86 16.14 16.34 3,521,725 -0.68(-3.97%)
Nov 19, 2009 17.37 17.42 16.96 17.02 2,237,366 -0.49(-2.78%)
Nov 18, 2009 17.74 17.79 17.42 17.51 978,395 -0.29(-1.60%)
Nov 17, 2009 17.57 17.89 17.40 17.79 1,424,681 +0.21(+1.19%)
Nov 16, 2009 17.63 17.81 17.38 17.58 1,915,428 +0.08(+0.47%)
Nov 13, 2009 17.32 17.62 17.13 17.50 1,534,511 +0.13(+0.73%)
Nov 12, 2009 17.77 17.95 17.35 17.37 1,184,955 -0.40(-2.28%)
Nov 11, 2009 17.85 18.00 17.66 17.78 922,542 +0.07(+0.38%)
Nov 10, 2009 17.62 17.73 17.43 17.71 1,356,770 -0.04(-0.21%)
Nov 09, 2009 17.67 17.85 17.59 17.75 601,487 +0.15(+0.85%)
Nov 06, 2009 17.52 17.82 17.26 17.60 503,745 -0.04(-0.21%)
Nov 05, 2009 17.57 17.80 17.21 17.63 1,051,049 +0.26(+1.51%)
Nov 04, 2009 17.42 17.47 17.15 17.37 1,065,309 -0.02(-0.13%)
Nov 03, 2009 17.10 17.39 16.86 17.39 978,539 +0.26(+1.49%)
Nov 02, 2009 17.30 17.30 16.90 17.14 1,391,952 -0.14(-0.82%)
Oct 30, 2009 17.45 17.60 17.21 17.28 1,367,151 -0.29(-1.66%)
Oct 29, 2009 17.56 17.70 17.18 17.57 941,983 +0.20(+1.17%)
Oct 28, 2009 17.63 17.75 17.34 17.37 1,077,634 -0.31(-1.74%)
Oct 27, 2009 18.24 18.31 17.65 17.68 1,060,004 -0.61(-3.32%)
Oct 26, 2009 18.50 18.83 18.21 18.29 958,350 -0.15(-0.81%)
Oct 23, 2009 18.35 18.84 18.23 18.44 1,086,236 -0.33(-1.76%)
Oct 22, 2009 18.75 18.82 18.38 18.77 808,334 +0.07(+0.36%)
Oct 21, 2009 19.19 19.40 18.67 18.70 1,224,680 -0.47(-2.46%)
Oct 20, 2009 19.10 19.46 19.07 19.17 1,045,224 -0.10(-0.51%)
Oct 19, 2009 19.07 19.46 19.06 19.27 1,242,457 +0.06(+0.31%)
Oct 16, 2009 18.87 19.25 18.54 19.21 2,405,057 +0.20(+1.03%)
Oct 15, 2009 18.98 19.08 18.74 19.01 2,641,423 -0.27(-1.40%)
Oct 14, 2009 18.36 19.60 18.36 19.28 7,251,868 +0.34(+1.82%)
Oct 13, 2009 18.16 18.97 18.11 18.94 2,905,538 +0.80(+4.43%)
Oct 12, 2009 18.71 18.83 18.08 18.14 2,396,351 -0.49(-2.62%)
Oct 09, 2009 18.11 18.62 17.94 18.62 742,114 +0.43(+2.35%)
Oct 08, 2009 18.14 18.26 17.87 18.20 1,090,093 +0.17(+0.96%)
Oct 07, 2009 17.92 18.16 17.78 18.02 608,575 +0.07(+0.42%)
Oct 06, 2009 17.78 17.95 17.53 17.95 808,028 +0.29(+1.61%)
Oct 05, 2009 17.68 17.81 17.51 17.66 657,012 +0.09(+0.51%)
Oct 02, 2009 17.84 18.01 17.56 17.57 672,593 -0.33(-1.84%)
Oct 01, 2009 18.40 18.53 17.90 17.90 538,049 -0.51(-2.77%)
Sep 30, 2009 18.42 18.70 18.13 18.41 452,536 -0.04(-0.24%)
Sep 29, 2009 18.61 18.68 18.35 18.46 550,154 -0.16(-0.89%)
Sep 28, 2009 18.49 18.79 18.27 18.62 722,349 +0.15(+0.81%)
Sep 25, 2009 18.74 18.81 18.29 18.47 2,258,291 +0.51(+2.84%)
Sep 24, 2009 18.21 18.33 17.81 17.96 687,896 -0.29(-1.60%)
Sep 23, 2009 18.66 18.66 18.26 18.26 571,691 -0.32(-1.70%)
Sep 22, 2009 18.70 18.75 18.48 18.57 423,620 -0.11(-0.56%)
Sep 21, 2009 18.37 18.68 18.37 18.68 768,789 +0.13(+0.69%)
Sep 18, 2009 18.61 18.62 18.38 18.55 1,174,206 +0.13(+0.69%)
Sep 17, 2009 18.38 18.62 18.29 18.42 798,322 +0.03(+0.16%)
Sep 16, 2009 18.02 18.39 18.02 18.39 511,813 +0.29(+1.62%)
Sep 15, 2009 18.19 18.26 17.96 18.10 730,301 -0.08(-0.45%)
Sep 14, 2009 18.23 18.29 18.11 18.18 973,098 -0.21(-1.14%)
Sep 11, 2009 18.53 18.82 18.15 18.39 1,644,660 +0.46(+2.59%)
Sep 10, 2009 17.49 17.94 17.27 17.93 1,189,212 +0.38(+2.18%)
Sep 09, 2009 17.01 17.54 16.91 17.54 882,694 +0.48(+2.81%)
Sep 08, 2009 17.03 17.24 16.79 17.06 710,017 +0.10(+0.57%)
Sep 04, 2009 16.38 16.99 16.38 16.97 991,410 +0.54(+3.29%)
Sep 03, 2009 16.49 16.55 16.21 16.43 934,155 -0.04(-0.27%)
Sep 02, 2009 16.77 16.84 16.42 16.47 1,361,082 -0.32(-1.88%)
Sep 01, 2009 16.93 17.46 16.75 16.79 964,902 -0.26(-1.54%)
Aug 31, 2009 16.94 17.09 16.67 17.05 1,618,786 +0.01(+0.04%)
Aug 28, 2009 17.42 17.69 16.97 17.04 1,430,337 -0.34(-1.94%)
Aug 27, 2009 17.54 17.71 17.09 17.38 842,204 -0.17(-0.98%)
Aug 26, 2009 17.72 17.87 17.51 17.55 519,836 -0.24(-1.35%)
Aug 25, 2009 17.93 18.12 17.72 17.79 1,236,495 +0.00(+0.00%)
Aug 24, 2009 17.72 17.86 17.63 17.79 711,921 +0.08(+0.47%)
Aug 21, 2009 17.61 17.81 17.40 17.71 738,361 +0.31(+1.81%)
Aug 20, 2009 17.40 17.55 17.21 17.39 493,576 +0.02(+0.13%)
Aug 19, 2009 16.99 17.38 16.85 17.37 791,091 +0.18(+1.05%)
Aug 18, 2009 16.88 17.25 16.81 17.19 681,715 +0.34(+2.00%)
Aug 17, 2009 16.92 16.95 16.73 16.85 670,700 -0.23(-1.36%)
Aug 14, 2009 17.22 17.44 16.93 17.09 823,187 -0.24(-1.39%)
Aug 13, 2009 17.23 17.35 16.95 17.33 725,686 +0.22(+1.27%)
Aug 12, 2009 17.18 17.36 17.09 17.11 1,734,626 -0.01(-0.09%)
Aug 11, 2009 17.36 17.45 17.12 17.12 950,953 -0.25(-1.42%)
Aug 10, 2009 17.52 17.90 17.35 17.37 706,220 -0.29(-1.61%)
Aug 07, 2009 17.99 18.01 17.56 17.66 723,108 -0.02(-0.13%)
Aug 06, 2009 17.93 17.98 17.52 17.68 966,016 -0.05(-0.30%)
Aug 05, 2009 17.96 18.09 17.58 17.73 1,122,226 -0.25(-1.42%)
Aug 04, 2009 17.94 18.15 17.90 17.99 616,160 -0.17(-0.95%)
Aug 03, 2009 18.10 18.23 17.78 18.16 941,405 +0.04(+0.21%)
Jul 31, 2009 18.20 18.41 18.10 18.12 928,450 -0.14(-0.78%)
Jul 30, 2009 18.55 18.74 18.19 18.26 978,644 -0.10(-0.53%)
Jul 29, 2009 18.26 18.41 18.00 18.36 1,054,601 +0.09(+0.49%)
Jul 28, 2009 18.55 18.70 18.02 18.27 1,354,756 -0.44(-2.33%)
Jul 27, 2009 18.71 18.81 18.38 18.71 883,937 -0.04(-0.24%)
Jul 24, 2009 18.53 18.77 18.33 18.75 1,194,236 -0.03(-0.16%)
Jul 23, 2009 18.50 19.10 18.33 18.78 1,775,344 +0.32(+1.71%)
Jul 22, 2009 18.16 18.62 18.11 18.47 1,815,498 +0.28(+1.53%)
Jul 21, 2009 18.18 18.19 17.91 18.19 1,405,556 +0.11(+0.62%)
Jul 20, 2009 17.81 18.19 17.72 18.08 1,965,773 +0.36(+2.03%)
Jul 17, 2009 17.54 17.90 17.42 17.72 1,755,779 +0.19(+1.07%)
Jul 16, 2009 16.50 17.57 16.41 17.53 3,432,653 +1.16(+7.05%)
Jul 15, 2009 16.52 17.24 15.98 16.37 5,491,957 +0.07(+0.41%)
Jul 14, 2009 16.00 16.46 15.94 16.31 1,758,180 +0.25(+1.59%)
Jul 13, 2009 15.90 16.13 15.60 16.05 1,174,588 +0.41(+2.64%)
Jul 10, 2009 15.45 15.80 15.23 15.64 1,500,955 +0.08(+0.53%)
Jul 09, 2009 15.74 15.81 15.43 15.56 1,070,642 -0.15(-0.96%)
Jul 08, 2009 15.92 16.18 15.35 15.71 1,823,796 -0.24(-1.51%)
Jul 07, 2009 16.88 16.88 15.93 15.95 1,693,174 -0.92(-5.47%)
Jul 06, 2009 17.15 17.21 16.76 16.87 1,307,401 -0.37(-2.13%)
Jul 02, 2009 17.04 17.46 16.99 17.24 2,427,414 +0.44(+2.64%)
Jul 01, 2009 16.32 16.96 16.15 16.79 1,936,564 +0.69(+4.29%)
Jun 30, 2009 16.10 16.18 15.90 16.10 1,364,071 -0.01(-0.05%)
Jun 29, 2009 15.73 16.31 15.69 16.11 1,353,322 +0.34(+2.19%)
Jun 26, 2009 15.56 15.92 15.45 15.77 2,173,405 +0.17(+1.11%)
Jun 25, 2009 15.32 15.64 14.93 15.59 1,145,631 +0.65(+4.37%)
Jun 24, 2009 14.55 15.23 14.55 14.94 932,837 +0.41(+2.84%)
Jun 23, 2009 14.71 14.79 14.51 14.53 647,925 -0.13(-0.87%)
Jun 22, 2009 15.06 15.15 14.66 14.66 858,268 -0.47(-3.12%)
Jun 19, 2009 14.81 15.22 14.68 15.13 1,799,630 +0.56(+3.86%)
Jun 18, 2009 14.55 14.75 14.45 14.57 647,616 -0.03(-0.21%)
Jun 17, 2009 14.54 14.82 14.36 14.60 546,697 +0.11(+0.78%)
Jun 16, 2009 14.99 15.05 14.45 14.48 802,387 -0.41(-2.72%)
Jun 15, 2009 15.10 15.23 14.68 14.89 772,602 -0.29(-1.93%)
Jun 12, 2009 15.30 15.30 14.85 15.18 539,790 -0.22(-1.46%)
Jun 11, 2009 15.32 15.62 15.27 15.41 541,597 +0.13(+0.83%)
Jun 10, 2009 15.72 15.72 14.95 15.28 584,393 -0.22(-1.45%)
Jun 09, 2009 15.70 15.74 15.42 15.50 612,740 -0.06(-0.39%)
Jun 08, 2009 15.32 15.74 15.25 15.56 626,810 -0.14(-0.91%)
Jun 05, 2009 16.03 16.10 15.58 15.71 698,682 -0.19(-1.18%)
Jun 04, 2009 16.19 16.34 15.65 15.89 1,148,758 -0.22(-1.40%)
Jun 03, 2009 15.95 16.19 15.79 16.12 1,038,195 +0.09(+0.56%)
Jun 02, 2009 15.74 16.29 15.73 16.03 995,896 +0.02(+0.09%)
Jun 01, 2009 15.81 16.22 15.75 16.01 890,478 +0.43(+2.74%)
May 29, 2009 15.35 15.60 15.05 15.59 807,614 +0.26(+1.71%)
May 28, 2009 15.30 15.38 14.93 15.32 1,051,085 +0.15(+0.99%)
May 27, 2009 15.33 15.48 15.14 15.17 659,696 -0.28(-1.80%)
May 26, 2009 14.71 15.68 14.67 15.45 810,996 +0.66(+4.46%)
May 22, 2009 14.98 15.02 14.70 14.79 603,779 -0.13(-0.85%)
May 21, 2009 14.94 15.12 14.71 14.92 944,657 -0.31(-2.07%)
May 20, 2009 15.32 15.82 15.16 15.23 790,144 -0.06(-0.39%)
May 19, 2009 15.03 15.46 15.03 15.29 886,106 +0.11(+0.69%)
May 18, 2009 14.80 15.19 14.73 15.19 703,557 +0.40(+2.69%)
May 15, 2009 14.50 14.90 14.50 14.79 719,274 +0.24(+1.65%)
May 14, 2009 14.40 14.69 14.25 14.55 797,990 +0.24(+1.68%)
May 13, 2009 14.47 14.54 14.13 14.31 986,876 -0.40(-2.70%)
May 12, 2009 14.72 14.86 14.48 14.71 971,706 +0.19(+1.29%)
May 11, 2009 14.63 14.94 14.33 14.52 1,042,308 -0.44(-2.91%)
May 08, 2009 14.96 15.30 14.67 14.96 820,063 +0.14(+0.96%)
May 07, 2009 15.41 15.46 14.67 14.81 830,152 -0.45(-2.95%)
May 06, 2009 15.57 15.57 14.96 15.26 765,246 +0.03(+0.20%)
May 05, 2009 15.56 15.60 15.08 15.23 1,161,064 -0.34(-2.17%)
May 04, 2009 15.75 15.75 15.41 15.57 1,053,439 -0.20(-1.28%)
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.