Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.740 +0.120 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2008 10.88 11.30 10.61 11.16 1,042,777 +0.29(+2.69%)
Dec 30, 2008 10.37 10.91 10.13 10.87 650,512 +0.57(+5.54%)
Dec 29, 2008 10.34 10.37 10.13 10.30 443,571 -0.05(-0.51%)
Dec 26, 2008 10.39 10.39 10.17 10.35 254,796 -0.04(-0.36%)
Dec 24, 2008 10.23 10.43 10.14 10.39 183,073 +0.20(+1.91%)
Dec 23, 2008 10.57 10.68 10.10 10.19 581,550 -0.32(-3.07%)
Dec 22, 2008 10.70 10.70 10.24 10.52 660,874 -0.11(-0.99%)
Dec 19, 2008 10.40 10.70 10.13 10.62 1,218,744 +0.40(+3.89%)
Dec 18, 2008 10.54 10.61 10.13 10.22 1,056,316 -0.62(-5.74%)
Dec 17, 2008 10.47 11.00 10.16 10.85 1,085,772 +0.25(+2.34%)
Dec 16, 2008 9.977 10.63 9.714 10.60 1,702,913 +0.15(+1.44%)
Dec 15, 2008 10.64 10.75 10.16 10.45 795,809 -0.13(-1.28%)
Dec 12, 2008 9.999 10.67 9.999 10.58 784,513 +0.43(+4.21%)
Dec 11, 2008 10.57 10.72 10.10 10.16 1,037,475 -0.52(-4.85%)
Dec 10, 2008 10.48 10.85 10.48 10.67 775,827 +0.28(+2.67%)
Dec 09, 2008 10.14 10.67 10.10 10.40 1,473,419 +0.17(+1.61%)
Dec 08, 2008 10.37 10.85 10.15 10.23 1,671,023 +0.14(+1.41%)
Dec 05, 2008 9.834 10.13 9.107 10.09 913,817 +0.17(+1.66%)
Dec 04, 2008 10.25 10.58 9.729 9.924 1,028,042 -0.51(-4.89%)
Dec 03, 2008 10.03 10.57 9.797 10.43 1,105,952 +0.22(+2.13%)
Dec 02, 2008 9.932 10.34 9.737 10.22 1,619,941 +0.41(+4.13%)
Dec 01, 2008 10.46 10.64 9.774 9.812 948,399 -0.84(-7.89%)
Nov 28, 2008 10.79 10.89 10.51 10.65 275,574 -0.23(-2.14%)
Nov 26, 2008 10.14 10.93 10.13 10.88 898,245 +0.61(+5.91%)
Nov 25, 2008 10.25 10.28 9.849 10.28 883,919 +0.15(+1.48%)
Nov 24, 2008 9.984 10.48 9.774 10.13 1,710,081 +0.32(+3.21%)
Nov 21, 2008 9.497 9.819 9.092 9.812 1,489,562 +0.45(+4.81%)
Nov 20, 2008 9.144 10.05 9.144 9.362 1,558,617 +0.13(+1.38%)
Nov 19, 2008 9.879 10.13 9.234 9.234 925,850 -0.63(-6.39%)
Nov 18, 2008 10.06 10.18 9.459 9.864 1,234,780 -0.22(-2.16%)
Nov 17, 2008 10.03 10.48 10.02 10.08 835,487 +0.00(+0.00%)
Nov 14, 2008 10.72 11.09 10.05 10.08 1,148,882 -0.79(-7.25%)
Nov 13, 2008 10.16 10.88 9.654 10.87 1,435,728 +0.92(+9.19%)
Nov 12, 2008 10.28 10.43 9.954 9.954 787,462 -0.49(-4.67%)
Nov 11, 2008 10.60 10.74 10.30 10.44 1,052,330 -0.26(-2.45%)
Nov 10, 2008 11.21 11.25 10.58 10.70 462,517 -0.35(-3.12%)
Nov 07, 2008 10.93 11.16 10.79 11.05 350,811 +0.26(+2.43%)
Nov 06, 2008 11.30 11.72 10.72 10.79 1,330,642 -0.68(-5.95%)
Nov 05, 2008 11.27 11.88 11.25 11.47 1,722,901 +0.02(+0.20%)
Nov 04, 2008 11.52 11.57 10.98 11.45 660,625 +0.15(+1.33%)
Nov 03, 2008 11.36 11.56 11.20 11.30 553,132 -0.11(-0.92%)
Oct 31, 2008 11.43 11.60 11.13 11.40 1,090,888 -0.14(-1.24%)
Oct 30, 2008 11.28 11.63 10.93 11.54 924,339 +0.52(+4.69%)
Oct 29, 2008 11.15 11.37 10.76 11.03 1,882,103 -0.01(-0.14%)
Oct 28, 2008 10.58 11.08 10.17 11.04 1,096,180 +0.66(+6.36%)
Oct 27, 2008 10.61 10.77 10.29 10.38 1,313,451 -0.40(-3.69%)
Oct 24, 2008 10.16 11.06 9.939 10.78 2,007,088 +0.32(+3.08%)
Oct 23, 2008 10.85 11.04 10.19 10.46 2,342,600 -0.41(-3.80%)
Oct 22, 2008 11.51 11.51 10.69 10.87 1,499,157 -0.75(-6.46%)
Oct 21, 2008 11.90 12.04 11.55 11.62 1,485,263 -0.20(-1.65%)
Oct 20, 2008 11.69 11.85 11.36 11.81 1,595,251 +0.29(+2.54%)
Oct 17, 2008 11.74 12.34 11.43 11.52 2,476,845 -0.62(-5.07%)
Oct 16, 2008 11.85 12.23 11.27 12.14 2,527,906 +0.46(+3.92%)
Oct 15, 2008 12.29 12.35 11.50 11.68 2,133,589 -0.88(-6.99%)
Oct 14, 2008 14.11 14.11 12.38 12.56 6,372,535 -1.98(-13.62%)
Oct 13, 2008 14.20 14.59 13.64 14.54 2,726,875 +0.98(+7.25%)
Oct 10, 2008 13.19 13.84 12.37 13.55 3,920,267 -0.17(-1.26%)
Oct 09, 2008 14.25 14.79 13.37 13.73 3,030,972 -0.64(-4.44%)
Oct 08, 2008 13.37 14.47 13.31 14.37 3,083,534 +0.69(+5.05%)
Oct 07, 2008 14.05 14.28 13.65 13.68 2,274,834 -0.20(-1.41%)
Oct 06, 2008 14.10 14.40 13.35 13.87 2,346,249 -0.57(-3.95%)
Oct 03, 2008 14.39 14.90 14.31 14.44 1,581,654 +0.13(+0.89%)
Oct 02, 2008 14.64 14.87 14.13 14.31 1,045,208 -0.38(-2.55%)
Oct 01, 2008 14.54 14.85 14.53 14.69 2,178,137 +0.07(+0.46%)
Sep 30, 2008 14.50 14.86 14.10 14.62 1,812,320 +0.34(+2.36%)
Sep 29, 2008 14.90 15.05 14.25 14.28 1,729,788 -0.72(-4.80%)
Sep 26, 2008 15.07 15.15 14.86 15.00 1,847,163 -0.31(-2.01%)
Sep 25, 2008 15.46 15.54 15.22 15.31 3,549,203 -0.19(-1.21%)
Sep 24, 2008 15.80 16.09 15.33 15.50 3,431,162 -0.65(-4.00%)
Sep 23, 2008 16.06 16.54 15.98 16.14 1,227,594 +0.12(+0.75%)
Sep 22, 2008 16.58 17.16 15.91 16.02 982,120 -0.60(-3.61%)
Sep 19, 2008 16.62 18.00 16.36 16.62 3,991,454 +0.60(+3.75%)
Sep 18, 2008 15.49 16.11 15.09 16.02 3,400,102 +1.16(+7.77%)
Sep 17, 2008 15.10 15.34 14.59 14.87 1,800,652 -0.41(-2.70%)
Sep 16, 2008 14.95 15.50 14.69 15.28 2,018,256 +0.35(+2.31%)
Sep 15, 2008 15.07 15.48 14.81 14.94 2,160,706 -0.58(-3.72%)
Sep 12, 2008 15.45 15.74 15.35 15.51 1,565,568 +0.10(+0.63%)
Sep 11, 2008 15.38 15.47 14.93 15.42 1,948,877 -0.22(-1.44%)
Sep 10, 2008 15.66 15.92 15.45 15.64 1,390,402 +0.13(+0.82%)
Sep 09, 2008 15.99 16.27 15.51 15.51 1,466,740 -0.43(-2.68%)
Sep 08, 2008 16.15 16.57 15.64 15.94 1,418,268 +0.24(+1.53%)
Sep 05, 2008 15.38 15.96 14.91 15.70 3,517,993 +0.25(+1.60%)
Sep 04, 2008 16.79 16.79 15.33 15.45 6,931,212 -2.12(-12.08%)
Sep 03, 2008 17.61 17.82 17.39 17.58 1,891,496 -0.04(-0.21%)
Sep 02, 2008 17.34 17.73 17.18 17.61 2,400,251 +0.51(+2.98%)
Aug 29, 2008 17.18 17.33 16.99 17.10 1,169,037 -0.07(-0.44%)
Aug 28, 2008 16.80 17.24 16.74 17.18 927,443 +0.40(+2.37%)
Aug 27, 2008 16.91 16.96 16.69 16.78 786,156 -0.06(-0.36%)
Aug 26, 2008 16.84 17.00 16.71 16.84 742,751 -0.05(-0.27%)
Aug 25, 2008 16.93 17.01 16.53 16.89 882,968 -0.16(-0.97%)
Aug 22, 2008 17.02 17.25 16.94 17.05 703,655 +0.16(+0.98%)
Aug 21, 2008 16.87 17.08 16.66 16.89 983,896 +0.07(+0.45%)
Aug 20, 2008 16.92 17.07 16.67 16.81 1,098,083 -0.07(-0.44%)
Aug 19, 2008 16.72 16.92 16.56 16.89 1,898,960 +0.07(+0.45%)
Aug 18, 2008 16.89 17.08 16.65 16.81 1,135,065 -0.07(-0.44%)
Aug 15, 2008 16.99 17.49 16.56 16.89 1,717,914 +0.05(+0.31%)
Aug 14, 2008 16.82 17.01 16.64 16.83 1,791,562 -0.10(-0.58%)
Aug 13, 2008 17.25 17.26 16.42 16.93 3,533,039 -0.85(-4.77%)
Aug 12, 2008 17.93 18.27 17.64 17.78 2,369,059 -0.30(-1.66%)
Aug 11, 2008 17.21 18.21 17.16 18.08 2,071,432 +0.79(+4.56%)
Aug 08, 2008 16.73 17.49 16.57 17.29 1,529,706 +0.61(+3.64%)
Aug 07, 2008 17.06 17.06 16.64 16.68 1,769,300 -0.41(-2.41%)
Aug 06, 2008 17.07 17.25 16.80 17.10 1,058,115 -0.03(-0.18%)
Aug 05, 2008 17.19 17.38 16.97 17.13 884,861 +0.16(+0.93%)
Aug 04, 2008 17.13 17.22 16.68 16.97 1,462,590 -0.32(-1.82%)
Aug 01, 2008 16.92 17.46 16.74 17.28 2,018,406 +0.51(+3.04%)
Jul 31, 2008 16.64 17.11 16.64 16.77 952,335 -0.02(-0.13%)
Jul 30, 2008 17.10 17.19 16.69 16.80 967,955 -0.20(-1.19%)
Jul 29, 2008 17.00 17.09 16.67 17.00 1,508,111 +0.29(+1.71%)
Jul 28, 2008 17.04 17.10 16.56 16.71 2,372,526 -0.40(-2.32%)
Jul 25, 2008 16.98 17.22 16.74 17.11 1,326,716 +0.25(+1.47%)
Jul 24, 2008 17.26 17.36 16.80 16.86 1,814,152 -0.35(-2.05%)
Jul 23, 2008 17.62 17.66 16.41 17.22 3,798,613 -0.29(-1.63%)
Jul 22, 2008 17.15 17.64 16.83 17.50 1,563,606 +0.29(+1.66%)
Jul 21, 2008 17.22 17.66 16.97 17.22 2,373,447 +0.01(+0.09%)
Jul 18, 2008 17.25 17.34 16.83 17.20 2,728,080 +0.01(+0.04%)
Jul 17, 2008 17.07 17.39 16.83 17.19 2,820,934 +0.20(+1.19%)
Jul 16, 2008 17.29 17.33 16.47 16.99 5,184,614 -1.00(-5.55%)
Jul 15, 2008 19.77 19.88 17.66 17.99 6,076,065 -0.59(-3.19%)
Jul 14, 2008 19.14 19.40 18.42 18.58 2,534,134 -0.44(-2.33%)
Jul 11, 2008 18.67 19.12 18.49 19.02 1,518,354 +0.20(+1.08%)
Jul 10, 2008 18.50 19.15 18.48 18.82 2,298,612 +0.21(+1.13%)
Jul 09, 2008 19.54 19.54 18.50 18.61 2,283,249 -0.94(-4.80%)
Jul 08, 2008 18.50 19.59 18.50 19.55 2,441,752 +0.89(+4.74%)
Jul 07, 2008 19.13 19.43 18.38 18.66 3,168,543 +1.04(+5.92%)
Jul 04, 2008 18.03 18.21 17.62 17.62 764,851 +0.00(+0.00%)
Jul 03, 2008 18.03 18.21 17.62 17.62 764,851 -0.39(-2.17%)
Jul 02, 2008 18.17 18.22 17.86 18.01 1,088,838 -0.21(-1.15%)
Jul 01, 2008 17.85 18.35 17.57 18.22 1,610,512 +0.34(+1.89%)
Jun 30, 2008 18.47 18.66 17.84 17.88 1,632,122 -0.68(-3.64%)
Jun 27, 2008 18.51 18.78 18.30 18.56 1,411,116 +0.00(+0.00%)
Jun 26, 2008 18.94 19.05 18.44 18.56 930,581 -0.64(-3.32%)
Jun 25, 2008 18.72 19.36 18.68 19.20 1,338,018 +0.45(+2.40%)
Jun 24, 2008 19.20 19.20 18.42 18.75 1,643,597 -0.52(-2.69%)
Jun 23, 2008 18.96 19.68 18.75 19.26 1,954,515 +0.32(+1.66%)
Jun 20, 2008 18.60 19.04 18.36 18.95 1,992,393 +0.29(+1.57%)
Jun 19, 2008 18.34 18.89 18.24 18.66 1,194,988 +0.32(+1.72%)
Jun 18, 2008 18.51 18.51 18.09 18.34 851,772 -0.22(-1.17%)
Jun 17, 2008 18.60 18.68 18.38 18.56 642,206 -0.14(-0.72%)
Jun 16, 2008 18.32 18.73 18.10 18.69 676,039 +0.35(+1.88%)
Jun 13, 2008 18.22 18.35 18.08 18.35 560,146 +0.31(+1.70%)
Jun 12, 2008 17.78 18.27 17.77 18.04 744,957 +0.43(+2.43%)
Jun 11, 2008 17.85 17.99 17.61 17.61 375,646 -0.29(-1.59%)
Jun 10, 2008 17.94 18.12 17.70 17.90 787,930 -0.08(-0.42%)
Jun 09, 2008 18.04 18.21 17.67 17.97 592,680 -0.10(-0.54%)
Jun 06, 2008 18.36 18.44 17.98 18.07 514,636 -0.47(-2.55%)
Jun 05, 2008 18.16 18.69 18.12 18.54 766,242 +0.40(+2.19%)
Jun 04, 2008 17.83 18.30 17.74 18.15 772,266 +0.22(+1.21%)
Jun 03, 2008 18.33 18.33 17.82 17.93 974,178 -0.31(-1.69%)
Jun 02, 2008 18.66 18.99 17.80 18.24 966,538 -0.44(-2.33%)
May 30, 2008 18.56 18.81 18.54 18.67 817,645 +0.10(+0.52%)
May 29, 2008 18.03 18.90 18.00 18.57 1,234,888 +0.45(+2.48%)
May 28, 2008 18.24 18.25 17.99 18.12 717,554 +0.01(+0.04%)
May 27, 2008 18.00 18.36 17.82 18.12 940,736 +0.18(+1.00%)
May 26, 2008 17.82 18.08 17.69 17.94 990,633 +0.00(+0.00%)
May 23, 2008 17.82 18.08 17.69 17.94 990,633 -0.07(-0.37%)
May 22, 2008 17.81 18.30 17.53 18.00 955,221 +0.21(+1.18%)
May 21, 2008 18.21 18.64 17.73 17.79 1,239,652 -0.35(-1.90%)
May 20, 2008 18.40 18.49 17.88 18.14 1,247,331 -0.37(-1.99%)
May 19, 2008 18.70 18.90 18.41 18.51 929,812 -0.26(-1.40%)
May 16, 2008 18.82 18.84 18.50 18.77 818,478 +0.02(+0.12%)
May 15, 2008 18.57 18.75 18.52 18.75 609,566 +0.19(+1.01%)
May 14, 2008 18.16 18.77 18.12 18.56 1,214,747 +0.41(+2.27%)
May 13, 2008 18.15 18.23 17.89 18.15 521,897 +0.00(+0.00%)
May 12, 2008 17.90 18.25 17.87 18.15 841,584 +0.44(+2.46%)
May 09, 2008 17.46 17.91 17.39 17.71 593,709 +0.13(+0.77%)
May 08, 2008 17.52 17.67 17.18 17.58 959,991 +0.08(+0.47%)
May 07, 2008 17.85 18.08 17.39 17.49 827,172 -0.29(-1.64%)
May 06, 2008 17.48 17.90 17.30 17.79 922,853 +0.26(+1.50%)
May 05, 2008 17.60 17.91 17.44 17.52 1,761,265 -0.07(-0.43%)
May 02, 2008 17.99 18.00 17.49 17.60 927,887 -0.35(-1.92%)
May 01, 2008 17.68 18.07 17.54 17.94 668,525 +0.20(+1.10%)
Apr 30, 2008 17.89 17.91 17.62 17.75 1,371,191 -0.07(-0.38%)
Apr 29, 2008 17.73 17.94 17.32 17.82 691,716 -0.02(-0.08%)
Apr 28, 2008 17.58 18.30 17.45 17.83 1,714,843 +0.20(+1.11%)
Apr 25, 2008 17.53 17.69 17.23 17.64 1,303,815 +0.14(+0.81%)
Apr 24, 2008 17.37 17.76 17.07 17.49 2,576,336 +0.18(+1.04%)
Apr 23, 2008 17.28 17.52 17.10 17.31 906,849 +0.04(+0.22%)
Apr 22, 2008 17.06 17.40 16.87 17.28 2,512,857 +0.12(+0.70%)
Apr 21, 2008 16.92 17.22 16.74 17.16 1,087,963 +0.13(+0.79%)
Apr 18, 2008 16.74 17.41 16.57 17.02 2,127,420 +0.51(+3.09%)
Apr 17, 2008 16.74 16.89 16.50 16.51 1,955,486 -0.36(-2.13%)
Apr 16, 2008 16.65 17.07 16.36 16.87 3,914,194 +1.42(+9.17%)
Apr 15, 2008 15.87 15.93 15.11 15.45 4,653,644 +1.13(+7.91%)
Apr 14, 2008 14.06 14.43 13.98 14.32 1,380,959 +0.15(+1.06%)
Apr 11, 2008 14.15 14.42 14.06 14.17 885,940 -0.17(-1.20%)
Apr 10, 2008 14.12 14.46 14.12 14.34 865,793 +0.20(+1.38%)
Apr 09, 2008 14.43 14.44 14.02 14.15 682,298 -0.25(-1.72%)
Apr 08, 2008 14.18 14.41 14.10 14.40 916,359 +0.14(+1.00%)
Apr 07, 2008 14.61 14.63 14.18 14.25 1,008,009 -0.22(-1.50%)
Apr 04, 2008 14.61 14.61 14.37 14.47 722,548 -0.08(-0.57%)
Apr 03, 2008 14.55 14.68 14.35 14.55 625,394 -0.04(-0.31%)
Apr 02, 2008 14.38 14.96 14.34 14.60 1,062,652 +0.30(+2.10%)
Apr 01, 2008 14.06 14.31 13.97 14.30 930,569 +0.42(+3.03%)
Mar 31, 2008 13.89 13.89 13.68 13.88 1,841,242 +0.04(+0.33%)
Mar 28, 2008 14.17 14.29 13.80 13.83 1,010,748 -0.31(-2.18%)
Mar 27, 2008 14.21 14.34 14.08 14.14 654,386 -0.05(-0.37%)
Mar 26, 2008 14.25 14.34 14.12 14.19 931,321 -0.01(-0.05%)
Mar 25, 2008 14.11 14.35 14.00 14.20 806,696 -0.01(-0.11%)
Mar 24, 2008 13.89 14.33 13.89 14.22 1,163,672 +0.38(+2.71%)
Mar 21, 2008 13.80 14.13 13.53 13.84 1,967,597 +0.00(+0.00%)
Mar 20, 2008 13.80 14.13 13.53 13.84 1,967,597 +0.18(+1.32%)
Mar 19, 2008 14.17 14.40 13.66 13.66 892,607 -0.41(-2.93%)
Mar 18, 2008 13.20 14.07 13.15 14.07 1,722,344 +1.08(+8.31%)
Mar 17, 2008 12.98 13.29 12.88 12.99 1,162,425 -0.16(-1.20%)
Mar 14, 2008 13.54 13.58 13.07 13.15 1,286,812 -0.31(-2.28%)
Mar 13, 2008 13.49 13.55 13.24 13.46 1,453,842 -0.17(-1.27%)
Mar 12, 2008 13.62 13.97 13.46 13.63 1,104,404 +0.07(+0.50%)
Mar 11, 2008 13.71 13.94 13.32 13.56 2,366,606 +0.19(+1.40%)
Mar 10, 2008 13.70 13.81 13.38 13.38 1,163,254 -0.28(-2.03%)
Mar 07, 2008 13.46 13.90 13.44 13.65 1,004,300 +0.08(+0.61%)
Mar 06, 2008 13.88 14.01 13.57 13.57 775,520 -0.38(-2.69%)
Mar 05, 2008 14.13 14.25 13.86 13.95 758,196 -0.12(-0.85%)
Mar 04, 2008 14.07 14.13 13.71 14.07 1,309,494 -0.18(-1.26%)
Mar 03, 2008 13.85 14.34 13.85 14.25 3,208,054 +0.43(+3.09%)
Feb 29, 2008 14.06 14.11 13.80 13.82 810,362 -0.38(-2.64%)
Feb 28, 2008 14.54 14.61 14.17 14.19 510,096 -0.36(-2.47%)
Feb 27, 2008 14.60 14.85 14.53 14.55 698,318 -0.20(-1.32%)
Feb 26, 2008 14.56 14.97 14.55 14.75 701,762 +0.16(+1.08%)
Feb 25, 2008 14.13 14.70 14.08 14.59 774,227 +0.46(+3.24%)
Feb 22, 2008 14.16 14.28 13.92 14.13 680,037 -0.02(-0.11%)
Feb 21, 2008 14.70 14.82 14.14 14.15 753,819 -0.50(-3.38%)
Feb 20, 2008 14.47 14.73 14.38 14.64 825,375 +0.14(+0.93%)
Feb 19, 2008 14.55 14.69 14.47 14.51 1,301,711 +0.11(+0.73%)
Feb 18, 2008 14.57 14.72 14.27 14.40 559,120 +0.00(+0.00%)
Feb 15, 2008 14.57 14.72 14.27 14.40 559,120 -0.26(-1.74%)
Feb 14, 2008 14.91 15.10 14.57 14.66 1,053,972 -0.20(-1.36%)
Feb 13, 2008 14.78 14.93 14.61 14.86 588,893 +0.23(+1.59%)
Feb 12, 2008 14.66 14.81 14.50 14.63 764,563 +0.02(+0.10%)
Feb 11, 2008 14.59 14.78 14.27 14.61 746,159 +0.07(+0.46%)
Feb 08, 2008 14.53 14.79 14.41 14.55 694,789 +0.01(+0.10%)
Feb 07, 2008 14.53 14.76 14.40 14.53 972,578 -0.02(-0.15%)
Feb 06, 2008 14.95 15.06 14.50 14.55 836,277 -0.29(-1.92%)
Feb 05, 2008 15.07 15.32 14.81 14.84 814,467 -0.57(-3.70%)
Feb 04, 2008 15.50 15.61 15.33 15.41 605,798 -0.09(-0.58%)
Feb 01, 2008 15.62 15.76 15.26 15.50 1,517,833 -0.11(-0.72%)
Jan 31, 2008 15.40 15.85 15.14 15.61 1,015,813 +0.13(+0.82%)
Jan 30, 2008 15.52 15.99 15.34 15.48 959,805 -0.16(-1.01%)
Jan 29, 2008 15.82 15.94 15.48 15.64 794,174 -0.17(-1.04%)
Jan 28, 2008 14.97 15.90 14.97 15.81 1,718,965 +0.80(+5.35%)
Jan 25, 2008 15.05 15.18 14.85 15.00 1,190,348 +0.09(+0.60%)
Jan 24, 2008 15.19 15.26 14.69 14.91 1,235,961 -0.01(-0.10%)
Jan 23, 2008 15.03 15.43 14.58 14.93 2,117,455 -0.47(-3.07%)
Jan 22, 2008 14.09 16.14 13.94 15.40 5,120,654 +0.80(+5.44%)
Jan 21, 2008 14.97 15.14 14.52 14.61 1,875,707 +0.00(+0.00%)
Jan 18, 2008 14.97 15.14 14.52 14.61 1,875,707 -0.04(-0.26%)
Jan 17, 2008 14.97 15.24 14.51 14.64 1,413,089 -0.24(-1.61%)
Jan 16, 2008 14.68 15.18 14.67 14.88 1,568,690 +0.17(+1.17%)
Jan 15, 2008 14.53 14.98 14.52 14.71 1,013,099 -0.01(-0.05%)
Jan 14, 2008 14.52 14.93 14.47 14.72 921,090 +0.28(+1.92%)
Jan 11, 2008 14.81 14.91 14.37 14.44 1,001,933 -0.52(-3.46%)
Jan 10, 2008 14.37 15.06 14.18 14.96 1,397,870 +0.50(+3.42%)
Jan 09, 2008 14.64 14.70 13.77 14.46 2,635,350 -0.23(-1.53%)
Jan 08, 2008 15.37 15.52 14.68 14.69 1,094,673 -0.69(-4.49%)
Jan 07, 2008 15.46 15.77 15.21 15.38 1,464,382 -0.11(-0.73%)
Jan 04, 2008 15.68 15.97 15.43 15.49 1,028,400 -0.39(-2.46%)
Jan 03, 2008 15.69 15.98 15.69 15.88 949,048 +0.19(+1.20%)
Jan 02, 2008 16.01 16.22 15.21 15.69 1,266,663 -0.35(-2.15%)
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.