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, 2020 9.554 9.563 9.173 9.336 320,098 -0.35(-3.66%)
Apr 29, 2020 9.373 9.818 9.264 9.691 464,254 +0.55(+6.06%)
Apr 28, 2020 9.291 9.327 8.928 9.137 296,457 +0.06(+0.70%)
Apr 27, 2020 8.710 9.300 8.710 9.073 307,054 +0.38(+4.39%)
Apr 24, 2020 8.455 8.737 8.446 8.692 299,270 +0.26(+3.12%)
Apr 23, 2020 8.056 8.682 8.056 8.428 279,140 +0.40(+4.98%)
Apr 22, 2020 8.056 8.437 7.865 8.029 374,175 +0.15(+1.96%)
Apr 21, 2020 8.555 8.691 7.847 7.874 284,870 -0.93(-10.53%)
Apr 20, 2020 8.455 8.883 8.056 8.801 681,993 +0.18(+2.11%)
Apr 17, 2020 8.682 9.182 8.419 8.619 806,312 +1.09(+14.48%)
Apr 16, 2020 7.465 7.656 7.275 7.529 325,566 +0.04(+0.48%)
Apr 15, 2020 7.574 7.656 7.384 7.493 278,294 -0.35(-4.40%)
Apr 14, 2020 8.274 8.328 7.720 7.838 462,272 -0.29(-3.58%)
Apr 13, 2020 8.383 8.478 7.965 8.128 304,958 -0.26(-3.14%)
Apr 09, 2020 8.519 8.610 7.765 8.392 466,963 +0.03(+0.33%)
Apr 08, 2020 8.010 8.419 7.920 8.365 481,418 +0.41(+5.14%)
Apr 07, 2020 8.083 8.474 7.729 7.956 544,006 +0.03(+0.34%)
Apr 06, 2020 7.856 8.001 7.402 7.929 387,609 +0.43(+5.69%)
Apr 03, 2020 7.184 7.584 7.129 7.502 560,774 +0.28(+3.90%)
Apr 02, 2020 6.975 7.361 6.802 7.220 351,201 +0.25(+3.52%)
Apr 01, 2020 6.866 7.129 6.857 6.975 706,774 +0.00(+0.00%)
Mar 31, 2020 7.293 7.511 6.466 6.975 615,531 -0.32(-4.36%)
Mar 30, 2020 7.438 7.493 6.902 7.293 452,161 -0.02(-0.25%)
Mar 27, 2020 6.993 7.393 6.484 7.311 648,199 +0.25(+3.47%)
Mar 26, 2020 6.012 7.148 5.731 7.066 531,697 +1.43(+25.48%)
Mar 25, 2020 5.767 6.312 5.585 5.631 531,090 -0.14(-2.36%)
Mar 24, 2020 5.286 5.794 5.222 5.767 350,508 +0.71(+14.00%)
Mar 23, 2020 5.259 5.268 4.874 5.059 337,233 -0.21(-3.97%)
Mar 20, 2020 5.685 5.927 5.068 5.268 600,413 -0.36(-6.45%)
Mar 19, 2020 4.723 5.940 4.723 5.631 765,213 +0.95(+20.39%)
Mar 18, 2020 4.523 4.732 4.359 4.677 466,510 +0.03(+0.59%)
Mar 17, 2020 5.486 5.558 4.632 4.650 1,269,523 -0.71(-13.22%)
Mar 16, 2020 5.249 5.667 5.222 5.358 490,420 -0.45(-7.67%)
Mar 13, 2020 6.040 6.058 5.440 5.803 390,108 +0.10(+1.67%)
Mar 12, 2020 5.704 6.076 5.531 5.708 406,167 -0.50(-8.11%)
Mar 11, 2020 6.466 6.521 6.058 6.212 496,226 -0.45(-6.81%)
Mar 10, 2020 6.684 6.748 6.321 6.666 466,368 +0.25(+3.82%)
Mar 09, 2020 6.675 6.712 6.267 6.421 231,387 -0.73(-10.17%)
Mar 06, 2020 7.129 7.475 7.002 7.148 287,489 -0.18(-2.48%)
Mar 05, 2020 7.393 7.447 7.193 7.329 751,172 -0.25(-3.35%)
Mar 04, 2020 7.438 7.584 7.247 7.584 200,476 +0.25(+3.34%)
Mar 03, 2020 7.366 7.556 7.129 7.338 358,320 -0.05(-0.74%)
Mar 02, 2020 7.338 7.411 7.175 7.393 359,436 +0.09(+1.18%)
Feb 28, 2020 7.050 7.411 6.948 7.307 642,253 +0.01(+0.19%)
Feb 27, 2020 7.547 7.665 7.293 7.293 338,107 -0.43(-5.53%)
Feb 26, 2020 7.883 7.938 7.647 7.720 236,416 -0.12(-1.51%)
Feb 25, 2020 8.237 8.296 7.747 7.838 863,526 -0.42(-5.06%)
Feb 24, 2020 8.174 8.383 8.083 8.256 250,789 -0.25(-2.88%)
Feb 21, 2020 8.301 8.537 8.192 8.501 388,347 +0.17(+2.07%)
Feb 20, 2020 8.228 8.501 8.192 8.328 337,304 +0.51(+6.50%)
Feb 19, 2020 7.774 7.929 7.729 7.820 252,709 +0.09(+1.18%)
Feb 18, 2020 8.034 8.133 7.621 7.729 307,363 -0.38(-4.66%)
Feb 14, 2020 8.106 8.178 7.891 8.106 202,513 -0.03(-0.39%)
Feb 13, 2020 8.106 8.223 8.016 8.138 244,435 -0.06(-0.71%)
Feb 12, 2020 8.097 8.439 7.980 8.196 404,074 +0.21(+2.59%)
Feb 11, 2020 7.783 8.079 7.756 7.989 419,721 +0.25(+3.25%)
Feb 10, 2020 7.711 7.841 7.549 7.738 338,549 -0.02(-0.23%)
Feb 07, 2020 8.574 8.632 7.594 7.756 657,613 -0.88(-10.20%)
Feb 06, 2020 9.257 9.751 8.565 8.637 462,767 -0.29(-3.22%)
Feb 05, 2020 8.672 8.933 8.628 8.924 272,534 +0.31(+3.65%)
Feb 04, 2020 8.466 8.708 8.466 8.610 174,194 +0.26(+3.12%)
Feb 03, 2020 8.196 8.358 8.178 8.349 254,615 +0.22(+2.65%)
Jan 31, 2020 8.403 8.412 8.115 8.133 255,034 -0.32(-3.83%)
Jan 30, 2020 8.430 8.520 8.367 8.457 245,687 -0.05(-0.63%)
Jan 29, 2020 8.655 8.762 8.484 8.511 234,303 -0.16(-1.87%)
Jan 28, 2020 8.628 8.816 8.628 8.672 179,444 +0.07(+0.78%)
Jan 27, 2020 8.744 8.744 8.596 8.605 424,471 -0.28(-3.19%)
Jan 24, 2020 9.041 9.077 8.861 8.888 195,615 -0.15(-1.69%)
Jan 23, 2020 9.122 9.122 8.956 9.041 398,345 -0.10(-1.08%)
Jan 22, 2020 9.266 9.320 9.050 9.140 159,128 -0.09(-0.97%)
Jan 21, 2020 9.212 9.329 9.131 9.230 239,253 -0.03(-0.29%)
Jan 17, 2020 9.275 9.275 9.158 9.257 184,821 +0.05(+0.59%)
Jan 16, 2020 9.194 9.355 9.176 9.203 160,502 +0.11(+1.19%)
Jan 15, 2020 8.924 9.149 8.924 9.095 140,035 +0.16(+1.81%)
Jan 14, 2020 8.942 8.978 8.861 8.933 184,618 -0.07(-0.80%)
Jan 13, 2020 8.816 9.005 8.753 9.005 145,259 +0.20(+2.24%)
Jan 10, 2020 8.789 8.915 8.753 8.807 135,306 +0.01(+0.15%)
Jan 09, 2020 8.906 8.933 8.717 8.794 274,613 -0.13(-1.46%)
Jan 08, 2020 8.852 8.987 8.812 8.924 153,900 +0.04(+0.40%)
Jan 07, 2020 8.960 8.987 8.735 8.888 227,657 -0.08(-0.90%)
Jan 06, 2020 8.870 8.987 8.830 8.969 139,364 +0.02(+0.20%)
Jan 03, 2020 8.870 8.960 8.747 8.951 252,697 -0.04(-0.50%)
Jan 02, 2020 8.978 9.091 8.906 8.996 195,623 +0.11(+1.21%)
Dec 31, 2019 8.771 8.960 8.744 8.888 459,550 +0.05(+0.61%)
Dec 30, 2019 8.798 8.924 8.672 8.834 171,364 +0.08(+0.87%)
Dec 27, 2019 8.843 8.843 8.717 8.758 183,263 -0.05(-0.56%)
Dec 26, 2019 8.708 8.825 8.632 8.807 168,214 +0.08(+0.93%)
Dec 24, 2019 8.655 8.843 8.601 8.726 130,187 +0.08(+0.94%)
Dec 23, 2019 8.484 8.735 8.412 8.646 181,883 +0.16(+1.91%)
Dec 20, 2019 8.511 8.551 8.394 8.484 954,597 -0.04(-0.47%)
Dec 19, 2019 8.565 8.583 8.466 8.524 366,794 -0.07(-0.78%)
Dec 18, 2019 8.502 8.681 8.439 8.592 186,397 +0.12(+1.38%)
Dec 17, 2019 8.502 8.511 8.367 8.475 281,400 -0.01(-0.16%)
Dec 16, 2019 8.511 8.753 8.394 8.488 212,710 +0.07(+0.80%)
Dec 13, 2019 8.475 8.538 8.277 8.421 263,824 -0.06(-0.74%)
Dec 12, 2019 8.421 8.610 8.394 8.484 252,130 +0.12(+1.40%)
Dec 11, 2019 8.214 8.385 8.196 8.367 148,182 +0.14(+1.75%)
Dec 10, 2019 8.196 8.259 8.111 8.223 276,601 +0.02(+0.22%)
Dec 09, 2019 7.945 8.295 7.945 8.205 305,594 +0.24(+3.05%)
Dec 06, 2019 8.025 8.079 7.864 7.963 456,323 -0.04(-0.56%)
Dec 05, 2019 8.025 8.052 7.918 8.007 312,937 -0.02(-0.22%)
Dec 04, 2019 8.160 8.259 7.998 8.025 258,621 -0.10(-1.22%)
Dec 03, 2019 8.043 8.187 7.989 8.124 211,213 -0.04(-0.44%)
Dec 02, 2019 8.295 8.376 7.998 8.160 337,165 -0.10(-1.20%)
Nov 29, 2019 8.277 8.349 8.205 8.259 123,845 -0.03(-0.33%)
Nov 27, 2019 8.286 8.439 8.250 8.286 182,262 -0.01(-0.11%)
Nov 26, 2019 8.322 8.520 8.216 8.295 368,440 -0.03(-0.32%)
Nov 25, 2019 7.873 8.394 7.810 8.322 417,356 +0.41(+5.23%)
Nov 22, 2019 7.828 7.971 7.774 7.909 167,685 +0.13(+1.73%)
Nov 21, 2019 7.980 7.980 7.747 7.774 260,476 -0.20(-2.48%)
Nov 20, 2019 8.079 8.160 7.945 7.971 246,335 -0.18(-2.15%)
Nov 19, 2019 8.214 8.322 8.034 8.147 241,919 -0.01(-0.17%)
Nov 18, 2019 8.340 8.349 8.093 8.160 240,386 -0.22(-2.58%)
Nov 15, 2019 8.376 8.439 8.295 8.376 206,297 +0.06(+0.76%)
Nov 14, 2019 8.331 8.412 8.277 8.313 194,003 -0.11(-1.28%)
Nov 13, 2019 8.547 8.601 8.403 8.421 197,496 -0.23(-2.70%)
Nov 12, 2019 8.592 8.681 8.494 8.655 314,888 +0.06(+0.73%)
Nov 11, 2019 8.459 8.699 8.356 8.592 291,135 +0.02(+0.21%)
Nov 08, 2019 8.387 8.646 8.316 8.574 339,854 +0.18(+2.12%)
Nov 07, 2019 8.174 8.485 8.040 8.396 432,305 +0.28(+3.40%)
Nov 06, 2019 8.361 8.396 8.120 8.120 301,993 -0.31(-3.70%)
Nov 05, 2019 8.476 8.646 8.379 8.432 246,461 -0.06(-0.73%)
Nov 04, 2019 8.298 8.588 8.200 8.494 345,262 +0.32(+3.92%)
Nov 01, 2019 7.746 8.325 7.572 8.174 489,115 +0.33(+4.20%)
Oct 31, 2019 8.646 8.672 7.755 7.844 621,273 -0.69(-8.04%)
Oct 30, 2019 8.539 8.628 8.441 8.530 253,729 -0.01(-0.10%)
Oct 29, 2019 8.379 8.583 8.325 8.539 222,613 +0.14(+1.70%)
Oct 28, 2019 8.396 8.574 8.379 8.396 163,009 +0.05(+0.64%)
Oct 25, 2019 8.094 8.468 7.987 8.343 293,918 +0.25(+3.08%)
Oct 24, 2019 8.334 8.387 8.049 8.094 230,880 -0.22(-2.68%)
Oct 23, 2019 8.334 8.379 8.240 8.316 271,331 -0.01(-0.11%)
Oct 22, 2019 8.379 8.468 8.281 8.325 294,898 -0.05(-0.64%)
Oct 21, 2019 8.628 8.761 8.352 8.379 310,061 -0.20(-2.28%)
Oct 18, 2019 8.708 8.770 8.539 8.574 257,866 -0.16(-1.83%)
Oct 17, 2019 8.583 8.850 8.583 8.735 246,553 +0.18(+2.13%)
Oct 16, 2019 8.263 8.663 8.263 8.552 283,901 +0.31(+3.73%)
Oct 15, 2019 8.111 8.272 8.085 8.245 387,799 +0.16(+2.04%)
Oct 14, 2019 8.031 8.218 7.978 8.080 402,134 +0.03(+0.39%)
Oct 11, 2019 7.844 8.263 7.844 8.049 519,552 +0.20(+2.61%)
Oct 10, 2019 7.684 8.218 7.203 7.844 1,894,148 -1.87(-19.25%)
Oct 09, 2019 9.901 9.928 9.598 9.714 313,083 -0.12(-1.27%)
Oct 08, 2019 10.02 10.10 9.794 9.839 424,226 -0.22(-2.21%)
Oct 07, 2019 10.15 10.32 10.03 10.06 452,586 -0.17(-1.65%)
Oct 04, 2019 10.05 10.25 9.977 10.23 203,845 +0.18(+1.77%)
Oct 03, 2019 9.990 10.12 9.803 10.05 239,961 -0.01(-0.09%)
Oct 02, 2019 9.812 10.24 9.661 10.06 369,225 +0.20(+2.08%)
Oct 01, 2019 10.16 10.27 9.803 9.857 209,404 -0.24(-2.42%)
Sep 30, 2019 10.12 10.17 10.01 10.10 325,514 +0.04(+0.40%)
Sep 27, 2019 10.03 10.21 9.972 10.06 196,095 +0.02(+0.18%)
Sep 26, 2019 10.33 10.33 9.972 10.04 158,004 -0.37(-3.59%)
Sep 25, 2019 10.16 10.44 10.07 10.42 332,398 +0.26(+2.54%)
Sep 24, 2019 10.24 10.42 10.11 10.16 363,773 -0.12(-1.21%)
Sep 23, 2019 10.19 10.33 9.972 10.28 161,199 +0.07(+0.70%)
Sep 20, 2019 10.19 10.38 10.14 10.21 482,714 +0.04(+0.44%)
Sep 19, 2019 10.19 10.35 10.13 10.17 161,559 +0.01(+0.09%)
Sep 18, 2019 10.28 10.35 10.10 10.16 211,659 -0.15(-1.47%)
Sep 17, 2019 10.27 10.35 10.13 10.31 219,201 +0.01(+0.09%)
Sep 16, 2019 10.04 10.38 9.928 10.30 223,351 +0.20(+2.03%)
Sep 13, 2019 10.06 10.26 9.937 10.10 306,048 +0.11(+1.07%)
Sep 12, 2019 10.26 10.28 9.910 9.990 298,605 -0.28(-2.77%)
Sep 11, 2019 9.999 10.29 9.941 10.28 488,349 +0.31(+3.13%)
Sep 10, 2019 9.581 10.07 9.573 9.963 458,459 +0.37(+3.90%)
Sep 09, 2019 9.545 9.687 9.478 9.589 280,158 +0.08(+0.84%)
Sep 06, 2019 9.474 9.572 9.411 9.509 154,989 +0.04(+0.47%)
Sep 05, 2019 9.118 9.500 9.118 9.465 434,541 +0.47(+5.25%)
Sep 04, 2019 9.055 9.180 8.931 8.993 376,901 -0.03(-0.30%)
Sep 03, 2019 9.118 9.198 8.913 9.020 263,678 -0.12(-1.36%)
Aug 30, 2019 9.376 9.394 9.113 9.144 360,070 -0.20(-2.19%)
Aug 29, 2019 9.180 9.402 9.153 9.349 190,177 +0.28(+3.04%)
Aug 28, 2019 8.939 9.171 8.833 9.073 196,433 +0.07(+0.79%)
Aug 27, 2019 9.207 9.260 8.931 9.002 255,188 -0.15(-1.65%)
Aug 26, 2019 9.224 9.275 8.966 9.153 564,332 +0.03(+0.29%)
Aug 23, 2019 9.491 9.491 9.055 9.126 403,085 -0.42(-4.38%)
Aug 22, 2019 9.696 9.857 9.545 9.545 163,402 -0.12(-1.29%)
Aug 21, 2019 9.687 9.741 9.536 9.670 246,920 +0.06(+0.65%)
Aug 20, 2019 9.839 9.876 9.478 9.607 231,680 -0.24(-2.44%)
Aug 19, 2019 9.687 9.892 9.687 9.848 211,840 +0.28(+2.88%)
Aug 16, 2019 9.527 9.670 9.500 9.572 184,639 +0.14(+1.51%)
Aug 15, 2019 9.696 9.732 9.394 9.429 312,261 -0.26(-2.67%)
Aug 14, 2019 9.803 9.839 9.678 9.687 263,563 -0.28(-2.77%)
Aug 13, 2019 9.767 10.11 9.759 9.963 200,746 +0.09(+0.90%)
Aug 12, 2019 9.759 9.901 9.670 9.874 271,224 +0.05(+0.54%)
Aug 09, 2019 9.981 9.999 9.732 9.821 156,674 -0.16(-1.61%)
Aug 08, 2019 9.954 10.07 9.874 9.981 374,337 +0.12(+1.17%)
Aug 07, 2019 9.750 9.892 9.358 9.865 208,401 +0.01(+0.09%)
Aug 06, 2019 9.625 9.874 9.518 9.857 301,015 +0.25(+2.60%)
Aug 05, 2019 9.420 9.670 9.349 9.607 322,987 +0.01(+0.09%)
Aug 02, 2019 9.634 9.634 9.402 9.598 237,650 -0.15(-1.55%)
Aug 01, 2019 9.883 10.12 9.652 9.750 380,167 -0.14(-1.44%)
Jul 31, 2019 10.05 10.27 9.857 9.892 416,219 -0.13(-1.33%)
Jul 30, 2019 9.964 10.11 9.867 10.03 406,843 -0.02(-0.18%)
Jul 29, 2019 10.04 10.23 10.01 10.04 347,395 -0.05(-0.52%)
Jul 26, 2019 9.831 10.11 9.787 10.10 389,665 +0.32(+3.25%)
Jul 25, 2019 9.893 10.01 9.743 9.778 373,058 -0.12(-1.25%)
Jul 24, 2019 9.955 10.01 9.805 9.902 472,884 -0.10(-0.97%)
Jul 23, 2019 10.15 10.23 9.895 9.999 465,834 -0.10(-0.96%)
Jul 22, 2019 10.17 10.36 10.06 10.10 782,911 -0.09(-0.87%)
Jul 19, 2019 10.69 10.80 9.964 10.18 1,340,054 -0.53(-4.95%)
Jul 18, 2019 14.10 14.49 10.48 10.71 3,559,519 -3.26(-23.33%)
Jul 17, 2019 13.88 14.02 13.77 13.97 333,798 +0.06(+0.44%)
Jul 16, 2019 13.98 14.07 13.87 13.91 220,993 -0.10(-0.69%)
Jul 15, 2019 13.89 14.06 13.75 14.01 285,074 +0.12(+0.89%)
Jul 12, 2019 13.82 14.06 13.76 13.89 315,853 +0.04(+0.25%)
Jul 11, 2019 13.81 13.95 13.66 13.85 209,793 +0.04(+0.32%)
Jul 10, 2019 13.77 14.03 13.77 13.81 198,518 +0.01(+0.06%)
Jul 09, 2019 13.36 13.81 13.36 13.80 269,252 +0.35(+2.63%)
Jul 08, 2019 13.50 13.55 13.33 13.44 165,745 -0.12(-0.91%)
Jul 05, 2019 13.47 13.59 13.23 13.57 172,983 -0.01(-0.07%)
Jul 03, 2019 13.40 13.61 13.29 13.58 218,380 +0.15(+1.12%)
Jul 02, 2019 13.47 13.58 13.31 13.43 305,997 -0.07(-0.52%)
Jul 01, 2019 13.66 13.66 13.33 13.50 365,583 +0.03(+0.20%)
Jun 28, 2019 13.36 13.60 13.25 13.47 670,536 +0.13(+0.99%)
Jun 27, 2019 13.60 13.79 13.29 13.34 292,553 -0.26(-1.88%)
Jun 26, 2019 13.68 13.91 13.57 13.59 309,762 -0.01(-0.07%)
Jun 25, 2019 13.78 13.97 13.57 13.60 428,519 -0.19(-1.41%)
Jun 24, 2019 14.19 14.19 13.79 13.80 260,539 -0.39(-2.74%)
Jun 21, 2019 14.53 14.53 14.16 14.19 743,217 -0.41(-2.78%)
Jun 20, 2019 14.76 14.95 14.47 14.59 190,169 +0.00(+0.00%)
Jun 19, 2019 14.77 14.82 14.44 14.59 267,335 -0.15(-1.02%)
Jun 18, 2019 14.66 15.01 14.65 14.74 223,673 +0.19(+1.34%)
Jun 17, 2019 14.30 14.72 14.30 14.55 229,381 +0.24(+1.67%)
Jun 14, 2019 14.42 14.45 14.15 14.31 192,115 -0.19(-1.28%)
Jun 13, 2019 14.28 14.60 14.25 14.50 443,877 +0.27(+1.86%)
Jun 12, 2019 14.36 14.43 14.14 14.23 121,387 -0.18(-1.23%)
Jun 11, 2019 14.57 14.64 14.37 14.41 375,988 -0.04(-0.31%)
Jun 10, 2019 14.64 14.72 14.38 14.45 164,729 -0.16(-1.09%)
Jun 07, 2019 14.57 14.76 14.49 14.61 432,571 +0.14(+0.98%)
Jun 06, 2019 14.28 14.50 13.93 14.47 652,902 +0.26(+1.80%)
Jun 05, 2019 14.44 14.48 14.11 14.21 238,998 -0.16(-1.11%)
Jun 04, 2019 14.12 14.50 14.07 14.37 600,583 +0.42(+2.97%)
Jun 03, 2019 13.82 14.04 13.82 13.96 330,187 +0.11(+0.77%)
May 31, 2019 13.99 14.07 13.77 13.85 268,644 -0.31(-2.18%)
May 30, 2019 13.96 14.18 13.92 14.16 170,012 +0.26(+1.84%)
May 29, 2019 14.03 14.03 13.80 13.90 1,087,873 -0.20(-1.44%)
May 28, 2019 14.43 14.55 14.08 14.11 181,837 -0.31(-2.14%)
May 24, 2019 14.40 14.54 14.35 14.42 617,781 +0.14(+0.99%)
May 23, 2019 14.35 14.43 14.21 14.27 776,375 -0.19(-1.34%)
May 22, 2019 14.19 14.56 14.17 14.47 743,915 +0.25(+1.74%)
May 21, 2019 14.15 14.23 14.09 14.22 703,193 +0.13(+0.94%)
May 20, 2019 14.18 14.31 14.00 14.09 149,902 -0.21(-1.48%)
May 17, 2019 14.31 14.46 14.21 14.30 389,099 -0.13(-0.92%)
May 16, 2019 14.53 14.71 14.39 14.43 451,257 -0.08(-0.55%)
May 15, 2019 14.33 14.59 14.33 14.51 590,688 +0.08(+0.55%)
May 14, 2019 14.19 14.45 14.01 14.43 167,758 +0.31(+2.19%)
May 13, 2019 14.18 14.25 13.97 14.12 1,557,718 -0.34(-2.38%)
May 10, 2019 14.33 14.48 14.24 14.47 196,644 -0.03(-0.18%)
May 09, 2019 14.37 14.56 14.27 14.50 971,559 -0.09(-0.61%)
May 08, 2019 14.67 14.88 14.53 14.58 324,649 -0.19(-1.32%)
May 07, 2019 14.85 14.95 14.62 14.78 1,100,254 -0.29(-1.93%)
May 06, 2019 14.91 15.09 14.72 15.07 211,398 -0.11(-0.70%)
May 03, 2019 15.16 15.27 14.89 15.18 330,683 +0.01(+0.06%)
May 02, 2019 14.96 15.22 14.93 15.17 233,280 +0.11(+0.76%)
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.