Financial News

Adtran Holdings Inc (NQ: ADTN )

19.43 -1.18 (-5.73%)
Streaming Delayed Price Updated: 3:34 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.729 8.738 8.430 8.449 245,505 -0.34(-3.83%)
Jan 30, 2020 8.757 8.850 8.692 8.785 236,508 -0.06(-0.63%)
Jan 29, 2020 8.990 9.102 8.813 8.841 225,549 -0.17(-1.87%)
Jan 28, 2020 8.962 9.158 8.962 9.009 172,739 +0.07(+0.78%)
Jan 27, 2020 9.084 9.084 8.930 8.939 408,613 -0.29(-3.19%)
Jan 24, 2020 9.392 9.429 9.205 9.233 188,306 -0.16(-1.69%)
Jan 23, 2020 9.476 9.476 9.303 9.392 383,463 -0.10(-1.08%)
Jan 22, 2020 9.625 9.681 9.401 9.495 153,183 -0.09(-0.97%)
Jan 21, 2020 9.569 9.691 9.485 9.588 230,314 -0.03(-0.29%)
Jan 17, 2020 9.635 9.635 9.513 9.616 177,916 +0.06(+0.59%)
Jan 16, 2020 9.551 9.719 9.532 9.560 154,505 +0.11(+1.19%)
Jan 15, 2020 9.270 9.504 9.270 9.448 134,803 +0.17(+1.81%)
Jan 14, 2020 9.289 9.326 9.205 9.280 177,720 -0.07(-0.80%)
Jan 13, 2020 9.158 9.354 9.093 9.354 139,832 +0.21(+2.24%)
Jan 10, 2020 9.130 9.261 9.093 9.149 130,250 +0.01(+0.15%)
Jan 09, 2020 9.252 9.280 9.056 9.135 264,353 -0.14(-1.46%)
Jan 08, 2020 9.196 9.336 9.154 9.270 148,150 +0.04(+0.40%)
Jan 07, 2020 9.308 9.336 9.074 9.233 219,152 -0.08(-0.90%)
Jan 06, 2020 9.214 9.336 9.172 9.317 134,157 +0.02(+0.20%)
Jan 03, 2020 9.214 9.308 9.087 9.298 243,256 -0.05(-0.50%)
Jan 02, 2020 9.326 9.444 9.252 9.345 188,315 +0.11(+1.21%)
Dec 31, 2019 9.112 9.308 9.084 9.233 442,381 +0.06(+0.61%)
Dec 30, 2019 9.140 9.270 9.009 9.177 164,962 +0.08(+0.87%)
Dec 27, 2019 9.186 9.186 9.056 9.098 176,417 -0.05(-0.56%)
Dec 26, 2019 9.046 9.168 8.967 9.149 161,929 +0.08(+0.93%)
Dec 24, 2019 8.990 9.186 8.935 9.065 125,323 +0.08(+0.94%)
Dec 23, 2019 8.813 9.074 8.738 8.981 175,087 +0.17(+1.91%)
Dec 20, 2019 8.841 8.883 8.720 8.813 918,933 -0.04(-0.47%)
Dec 19, 2019 8.897 8.916 8.794 8.855 353,091 -0.07(-0.78%)
Dec 18, 2019 8.832 9.018 8.766 8.925 179,433 +0.12(+1.38%)
Dec 17, 2019 8.832 8.841 8.692 8.804 270,887 -0.01(-0.16%)
Dec 16, 2019 8.841 9.093 8.720 8.818 204,763 +0.07(+0.80%)
Dec 13, 2019 8.804 8.869 8.598 8.748 253,967 -0.07(-0.74%)
Dec 12, 2019 8.748 8.944 8.720 8.813 242,711 +0.12(+1.40%)
Dec 11, 2019 8.533 8.710 8.514 8.692 142,646 +0.15(+1.75%)
Dec 10, 2019 8.514 8.580 8.426 8.542 266,267 +0.02(+0.22%)
Dec 09, 2019 8.253 8.617 8.253 8.524 294,177 +0.25(+3.05%)
Dec 06, 2019 8.337 8.393 8.169 8.272 439,275 -0.05(-0.56%)
Dec 05, 2019 8.337 8.365 8.225 8.318 301,246 -0.02(-0.22%)
Dec 04, 2019 8.477 8.580 8.309 8.337 248,959 -0.10(-1.22%)
Dec 03, 2019 8.356 8.505 8.300 8.440 203,322 -0.04(-0.44%)
Dec 02, 2019 8.617 8.701 8.309 8.477 324,569 -0.10(-1.20%)
Nov 29, 2019 8.598 8.673 8.524 8.580 119,218 -0.03(-0.33%)
Nov 27, 2019 8.608 8.766 8.570 8.608 175,453 -0.01(-0.11%)
Nov 26, 2019 8.645 8.850 8.535 8.617 354,675 -0.03(-0.32%)
Nov 25, 2019 8.178 8.720 8.113 8.645 401,764 +0.43(+5.23%)
Nov 22, 2019 8.132 8.281 8.075 8.216 161,421 +0.14(+1.73%)
Nov 21, 2019 8.290 8.290 8.047 8.075 250,744 -0.21(-2.48%)
Nov 20, 2019 8.393 8.477 8.253 8.281 237,132 -0.18(-2.15%)
Nov 19, 2019 8.533 8.645 8.346 8.463 232,881 -0.01(-0.17%)
Nov 18, 2019 8.664 8.673 8.407 8.477 231,405 -0.22(-2.58%)
Nov 15, 2019 8.701 8.766 8.617 8.701 198,589 +0.07(+0.76%)
Nov 14, 2019 8.654 8.738 8.598 8.636 186,755 -0.11(-1.28%)
Nov 13, 2019 8.878 8.934 8.729 8.748 190,118 -0.24(-2.70%)
Nov 12, 2019 8.926 9.018 8.824 8.990 303,124 +0.06(+0.73%)
Nov 11, 2019 8.787 9.037 8.681 8.926 280,258 +0.02(+0.21%)
Nov 08, 2019 8.713 8.981 8.639 8.907 327,157 +0.18(+2.12%)
Nov 07, 2019 8.491 8.815 8.352 8.722 416,154 +0.29(+3.40%)
Nov 06, 2019 8.685 8.722 8.435 8.435 290,711 -0.32(-3.70%)
Nov 05, 2019 8.805 8.981 8.704 8.759 237,253 -0.06(-0.73%)
Nov 04, 2019 8.620 8.921 8.519 8.824 332,363 +0.33(+3.92%)
Nov 01, 2019 8.047 8.648 7.866 8.491 470,842 +0.34(+4.20%)
Oct 31, 2019 8.981 9.009 8.056 8.149 598,062 -0.71(-8.04%)
Oct 30, 2019 8.870 8.963 8.768 8.861 244,249 -0.01(-0.10%)
Oct 29, 2019 8.704 8.916 8.648 8.870 214,296 +0.15(+1.70%)
Oct 28, 2019 8.722 8.907 8.704 8.722 156,919 +0.06(+0.64%)
Oct 25, 2019 8.408 8.796 8.297 8.667 282,937 +0.26(+3.08%)
Oct 24, 2019 8.657 8.713 8.361 8.408 222,254 -0.23(-2.68%)
Oct 23, 2019 8.657 8.704 8.560 8.639 261,194 -0.01(-0.11%)
Oct 22, 2019 8.704 8.796 8.602 8.648 283,880 -0.06(-0.64%)
Oct 21, 2019 8.963 9.101 8.676 8.704 298,477 -0.20(-2.28%)
Oct 18, 2019 9.046 9.111 8.870 8.907 248,232 -0.17(-1.83%)
Oct 17, 2019 8.916 9.194 8.916 9.074 237,342 +0.19(+2.13%)
Oct 16, 2019 8.583 9.000 8.583 8.884 273,295 +0.32(+3.73%)
Oct 15, 2019 8.426 8.593 8.398 8.565 373,311 +0.17(+2.04%)
Oct 14, 2019 8.343 8.537 8.287 8.394 387,110 +0.03(+0.39%)
Oct 11, 2019 8.149 8.583 8.149 8.361 500,141 +0.21(+2.61%)
Oct 10, 2019 7.982 8.537 7.483 8.149 1,823,382 -1.94(-19.25%)
Oct 09, 2019 10.29 10.31 9.971 10.09 301,386 -0.13(-1.27%)
Oct 08, 2019 10.41 10.49 10.17 10.22 408,377 -0.23(-2.21%)
Oct 07, 2019 10.54 10.72 10.42 10.45 435,677 -0.18(-1.65%)
Oct 04, 2019 10.44 10.65 10.36 10.63 196,229 +0.18(+1.77%)
Oct 03, 2019 10.38 10.51 10.18 10.44 230,995 -0.01(-0.09%)
Oct 02, 2019 10.19 10.64 10.04 10.45 355,431 +0.21(+2.08%)
Oct 01, 2019 10.55 10.66 10.18 10.24 201,581 -0.25(-2.42%)
Sep 30, 2019 10.52 10.56 10.40 10.49 313,352 +0.04(+0.40%)
Sep 27, 2019 10.41 10.61 10.36 10.45 188,769 +0.02(+0.18%)
Sep 26, 2019 10.73 10.73 10.36 10.43 152,100 -0.39(-3.59%)
Sep 25, 2019 10.55 10.85 10.46 10.82 319,980 +0.27(+2.54%)
Sep 24, 2019 10.64 10.83 10.51 10.55 350,182 -0.13(-1.21%)
Sep 23, 2019 10.58 10.73 10.36 10.68 155,176 +0.07(+0.70%)
Sep 20, 2019 10.59 10.78 10.54 10.61 464,679 +0.05(+0.44%)
Sep 19, 2019 10.58 10.75 10.53 10.56 155,523 +0.01(+0.09%)
Sep 18, 2019 10.67 10.75 10.49 10.55 203,751 -0.16(-1.47%)
Sep 17, 2019 10.66 10.75 10.53 10.71 211,011 +0.01(+0.09%)
Sep 16, 2019 10.43 10.78 10.31 10.70 215,006 +0.21(+2.03%)
Sep 13, 2019 10.45 10.66 10.32 10.49 294,614 +0.11(+1.07%)
Sep 12, 2019 10.66 10.68 10.29 10.38 287,449 -0.30(-2.77%)
Sep 11, 2019 10.39 10.69 10.33 10.67 470,104 +0.32(+3.13%)
Sep 10, 2019 9.952 10.46 9.945 10.35 441,331 +0.39(+3.90%)
Sep 09, 2019 9.915 10.06 9.846 9.962 269,691 +0.08(+0.84%)
Sep 06, 2019 9.841 9.943 9.777 9.878 149,199 +0.05(+0.47%)
Sep 05, 2019 9.471 9.869 9.471 9.832 418,306 +0.49(+5.25%)
Sep 04, 2019 9.407 9.536 9.277 9.342 362,819 -0.03(-0.30%)
Sep 03, 2019 9.471 9.555 9.259 9.370 253,827 -0.13(-1.36%)
Aug 30, 2019 9.740 9.758 9.467 9.499 346,617 -0.21(-2.19%)
Aug 29, 2019 9.536 9.767 9.508 9.712 183,072 +0.29(+3.04%)
Aug 28, 2019 9.286 9.527 9.175 9.425 189,094 +0.07(+0.79%)
Aug 27, 2019 9.564 9.619 9.277 9.351 245,654 -0.16(-1.65%)
Aug 26, 2019 9.582 9.635 9.314 9.508 543,249 +0.03(+0.29%)
Aug 23, 2019 9.860 9.860 9.407 9.481 388,025 -0.43(-4.38%)
Aug 22, 2019 10.07 10.24 9.915 9.915 157,298 -0.13(-1.29%)
Aug 21, 2019 10.06 10.12 9.906 10.04 237,695 +0.06(+0.65%)
Aug 20, 2019 10.22 10.26 9.846 9.980 223,024 -0.25(-2.44%)
Aug 19, 2019 10.06 10.28 10.06 10.23 203,926 +0.29(+2.88%)
Aug 16, 2019 9.897 10.04 9.869 9.943 177,741 +0.15(+1.51%)
Aug 15, 2019 10.07 10.11 9.758 9.795 300,595 -0.27(-2.67%)
Aug 14, 2019 10.18 10.22 10.05 10.06 253,716 -0.29(-2.77%)
Aug 13, 2019 10.15 10.51 10.14 10.35 193,246 +0.09(+0.90%)
Aug 12, 2019 10.14 10.29 10.04 10.26 261,090 +0.06(+0.54%)
Aug 09, 2019 10.37 10.39 10.11 10.20 150,820 -0.17(-1.61%)
Aug 08, 2019 10.34 10.46 10.26 10.37 360,351 +0.12(+1.17%)
Aug 07, 2019 10.13 10.28 9.721 10.25 200,615 +0.01(+0.09%)
Aug 06, 2019 9.999 10.26 9.888 10.24 289,769 +0.26(+2.60%)
Aug 05, 2019 9.786 10.04 9.712 9.980 310,920 +0.01(+0.09%)
Aug 02, 2019 10.01 10.01 9.767 9.971 228,772 -0.16(-1.55%)
Aug 01, 2019 10.27 10.52 10.03 10.13 365,963 -0.15(-1.44%)
Jul 31, 2019 10.44 10.66 10.24 10.28 400,668 -0.14(-1.33%)
Jul 30, 2019 10.35 10.51 10.25 10.41 391,643 -0.02(-0.18%)
Jul 29, 2019 10.43 10.63 10.40 10.43 334,416 -0.06(-0.52%)
Jul 26, 2019 10.21 10.51 10.17 10.49 375,107 +0.33(+3.25%)
Jul 25, 2019 10.28 10.40 10.12 10.16 359,121 -0.13(-1.25%)
Jul 24, 2019 10.34 10.40 10.19 10.29 455,217 -0.10(-0.97%)
Jul 23, 2019 10.54 10.63 10.28 10.39 448,431 -0.10(-0.96%)
Jul 22, 2019 10.56 10.76 10.45 10.49 753,661 -0.09(-0.87%)
Jul 19, 2019 11.10 11.22 10.35 10.58 1,289,990 -0.55(-4.95%)
Jul 18, 2019 14.64 15.05 10.88 11.13 3,426,535 -3.39(-23.33%)
Jul 17, 2019 14.42 14.56 14.31 14.52 321,328 +0.06(+0.44%)
Jul 16, 2019 14.53 14.62 14.41 14.45 212,736 -0.10(-0.69%)
Jul 15, 2019 14.43 14.61 14.29 14.55 274,424 +0.13(+0.89%)
Jul 12, 2019 14.36 14.61 14.30 14.42 304,052 +0.04(+0.26%)
Jul 11, 2019 14.34 14.49 14.20 14.39 201,955 +0.05(+0.32%)
Jul 10, 2019 14.31 14.57 14.31 14.34 191,102 +0.01(+0.06%)
Jul 09, 2019 13.87 14.34 13.87 14.33 259,193 +0.37(+2.63%)
Jul 08, 2019 14.02 14.08 13.85 13.97 159,553 -0.13(-0.91%)
Jul 05, 2019 13.99 14.12 13.75 14.09 166,520 -0.01(-0.07%)
Jul 03, 2019 13.92 14.14 13.81 14.10 210,221 +0.16(+1.12%)
Jul 02, 2019 13.99 14.10 13.83 13.95 294,565 -0.07(-0.52%)
Jul 01, 2019 14.20 14.20 13.85 14.02 351,925 +0.03(+0.20%)
Jun 28, 2019 13.88 14.13 13.77 13.99 645,485 +0.14(+0.99%)
Jun 27, 2019 14.13 14.33 13.80 13.86 281,623 -0.27(-1.88%)
Jun 26, 2019 14.21 14.45 14.09 14.12 298,189 -0.01(-0.07%)
Jun 25, 2019 14.31 14.52 14.09 14.13 412,510 -0.20(-1.41%)
Jun 24, 2019 14.74 14.74 14.32 14.33 250,805 -0.40(-2.74%)
Jun 21, 2019 15.09 15.09 14.70 14.74 715,450 -0.42(-2.78%)
Jun 20, 2019 15.33 15.53 15.03 15.16 183,064 +0.00(+0.00%)
Jun 19, 2019 15.34 15.40 15.00 15.16 257,347 -0.16(-1.02%)
Jun 18, 2019 15.23 15.59 15.22 15.31 215,317 +0.20(+1.34%)
Jun 17, 2019 14.86 15.30 14.86 15.11 220,812 +0.25(+1.67%)
Jun 14, 2019 14.98 15.01 14.70 14.87 184,938 -0.19(-1.28%)
Jun 13, 2019 14.84 15.17 14.80 15.06 427,294 +0.28(+1.86%)
Jun 12, 2019 14.92 14.99 14.69 14.78 116,852 -0.18(-1.23%)
Jun 11, 2019 15.13 15.20 14.93 14.97 361,941 -0.05(-0.31%)
Jun 10, 2019 15.20 15.30 14.94 15.01 158,574 -0.17(-1.09%)
Jun 07, 2019 15.13 15.33 15.05 15.18 416,410 +0.15(+0.98%)
Jun 06, 2019 14.84 15.07 14.47 15.03 628,509 +0.27(+1.80%)
Jun 05, 2019 15.00 15.04 14.65 14.76 230,069 -0.17(-1.11%)
Jun 04, 2019 14.67 15.06 14.61 14.93 578,146 +0.43(+2.97%)
Jun 03, 2019 14.35 14.59 14.35 14.50 317,851 +0.11(+0.77%)
May 31, 2019 14.53 14.62 14.31 14.39 258,608 -0.32(-2.18%)
May 30, 2019 14.50 14.73 14.46 14.71 163,661 +0.27(+1.84%)
May 29, 2019 14.57 14.57 14.33 14.44 1,047,230 -0.21(-1.44%)
May 28, 2019 14.99 15.11 14.63 14.65 175,043 -0.32(-2.14%)
May 24, 2019 14.96 15.10 14.91 14.98 594,701 +0.15(+0.99%)
May 23, 2019 14.90 14.99 14.76 14.83 747,370 -0.20(-1.34%)
May 22, 2019 14.74 15.12 14.72 15.03 716,122 +0.26(+1.74%)
May 21, 2019 14.70 14.78 14.64 14.77 676,921 +0.14(+0.94%)
May 20, 2019 14.73 14.87 14.54 14.64 144,301 -0.22(-1.48%)
May 17, 2019 14.87 15.02 14.76 14.86 374,562 -0.14(-0.92%)
May 16, 2019 15.09 15.28 14.95 14.99 434,398 -0.08(-0.55%)
May 15, 2019 14.88 15.16 14.88 15.08 568,620 +0.08(+0.55%)
May 14, 2019 14.74 15.01 14.55 14.99 161,491 +0.32(+2.19%)
May 13, 2019 14.73 14.80 14.51 14.67 1,499,521 -0.36(-2.38%)
May 10, 2019 14.88 15.04 14.79 15.03 189,297 -0.03(-0.18%)
May 09, 2019 14.93 15.12 14.82 15.06 935,262 -0.09(-0.61%)
May 08, 2019 15.24 15.45 15.09 15.15 312,520 -0.20(-1.32%)
May 07, 2019 15.42 15.54 15.19 15.35 1,059,148 -0.30(-1.93%)
May 06, 2019 15.49 15.67 15.30 15.65 203,500 -0.11(-0.70%)
May 03, 2019 15.75 15.87 15.47 15.76 318,329 +0.01(+0.06%)
May 02, 2019 15.54 15.81 15.51 15.76 224,565 +0.12(+0.76%)
May 01, 2019 15.65 16.11 15.50 15.64 696,865 -0.01(-0.06%)
Apr 30, 2019 15.68 15.91 15.54 15.65 488,439 -0.03(-0.17%)
Apr 29, 2019 15.72 16.00 15.65 15.67 444,845 -0.08(-0.52%)
Apr 26, 2019 15.65 15.78 15.49 15.75 440,410 +0.01(+0.06%)
Apr 25, 2019 16.09 16.11 15.73 15.75 314,892 -0.48(-2.98%)
Apr 24, 2019 15.96 16.26 15.62 16.23 433,400 +0.14(+0.85%)
Apr 23, 2019 15.89 16.16 15.84 16.09 944,936 +0.17(+1.09%)
Apr 22, 2019 15.49 16.05 15.20 15.92 791,873 +0.78(+5.12%)
Apr 18, 2019 13.69 15.22 13.69 15.14 2,252,993 +1.86(+14.02%)
Apr 17, 2019 13.49 13.55 13.13 13.28 273,023 -0.13(-0.95%)
Apr 16, 2019 13.03 13.43 12.98 13.41 556,431 +0.41(+3.16%)
Apr 15, 2019 13.13 13.19 12.93 13.00 129,135 -0.14(-1.04%)
Apr 12, 2019 13.04 13.19 12.92 13.13 247,265 +0.14(+1.05%)
Apr 11, 2019 13.12 13.14 12.95 13.00 218,545 -0.05(-0.35%)
Apr 10, 2019 12.96 13.12 12.88 13.04 363,086 -0.04(-0.28%)
Apr 09, 2019 12.92 13.36 12.87 13.08 717,081 +0.13(+0.99%)
Apr 08, 2019 12.82 13.01 12.64 12.95 344,617 +0.09(+0.71%)
Apr 05, 2019 12.91 13.04 12.82 12.86 352,766 -0.04(-0.28%)
Apr 04, 2019 12.95 13.01 12.87 12.90 171,653 -0.02(-0.14%)
Apr 03, 2019 12.92 13.04 12.87 12.92 276,750 +0.07(+0.57%)
Apr 02, 2019 12.96 13.08 12.82 12.84 155,618 -0.09(-0.71%)
Apr 01, 2019 12.61 12.96 12.56 12.93 429,331 +0.43(+3.43%)
Mar 29, 2019 12.80 12.83 12.49 12.51 370,404 -0.23(-1.79%)
Mar 28, 2019 12.80 12.98 12.67 12.73 190,442 -0.06(-0.50%)
Mar 27, 2019 12.91 12.91 12.55 12.80 164,997 -0.14(-1.06%)
Mar 26, 2019 12.90 13.06 12.81 12.93 228,079 +0.10(+0.78%)
Mar 25, 2019 12.82 12.95 12.66 12.83 250,056 +0.02(+0.14%)
Mar 22, 2019 13.26 13.38 12.82 12.82 326,144 -0.56(-4.16%)
Mar 21, 2019 13.14 13.42 13.10 13.37 289,268 +0.21(+1.59%)
Mar 20, 2019 13.24 13.32 13.10 13.16 209,810 -0.11(-0.83%)
Mar 19, 2019 13.44 13.52 13.21 13.27 339,853 -0.12(-0.89%)
Mar 18, 2019 13.46 13.61 13.34 13.39 355,171 -0.07(-0.54%)
Mar 15, 2019 13.53 13.66 13.42 13.46 491,243 -0.02(-0.13%)
Mar 14, 2019 13.64 13.73 13.47 13.48 286,744 -0.13(-0.94%)
Mar 13, 2019 13.51 13.73 13.45 13.61 280,357 +0.17(+1.29%)
Mar 12, 2019 13.53 13.61 13.34 13.44 237,189 -0.08(-0.61%)
Mar 11, 2019 13.47 13.55 13.34 13.52 232,270 +0.05(+0.41%)
Mar 08, 2019 13.31 13.52 13.31 13.46 227,435 +0.09(+0.68%)
Mar 07, 2019 13.34 13.42 13.13 13.37 336,153 -0.01(-0.07%)
Mar 06, 2019 13.57 13.64 13.31 13.38 324,111 -0.23(-1.68%)
Mar 05, 2019 13.99 14.06 13.56 13.61 213,106 -0.36(-2.55%)
Mar 04, 2019 13.92 14.06 13.77 13.97 514,533 +0.09(+0.66%)
Mar 01, 2019 13.75 13.93 13.65 13.87 365,693 +0.16(+1.20%)
Feb 28, 2019 13.75 13.82 13.58 13.71 365,212 -0.05(-0.40%)
Feb 27, 2019 13.57 13.97 13.50 13.76 431,039 +0.20(+1.48%)
Feb 26, 2019 13.77 13.84 13.55 13.56 381,694 -0.22(-1.59%)
Feb 25, 2019 13.39 13.86 13.37 13.78 1,224,309 +0.46(+3.42%)
Feb 22, 2019 13.33 13.37 13.25 13.33 951,921 +0.05(+0.41%)
Feb 21, 2019 13.29 13.33 13.26 13.27 327,863 -0.04(-0.27%)
Feb 20, 2019 13.32 13.39 13.29 13.31 684,515 +0.02(+0.14%)
Feb 19, 2019 13.36 13.55 13.26 13.29 400,568 -0.12(-0.88%)
Feb 15, 2019 13.41 13.66 13.36 13.41 335,566 +0.07(+0.55%)
Feb 14, 2019 13.44 13.55 13.32 13.34 374,728 -0.05(-0.41%)
Feb 13, 2019 13.31 13.40 13.21 13.39 264,099 +0.08(+0.62%)
Feb 12, 2019 13.07 13.34 13.07 13.31 219,366 +0.29(+2.24%)
Feb 11, 2019 12.85 13.03 12.70 13.02 250,184 +0.21(+1.64%)
Feb 08, 2019 12.91 13.09 12.79 12.81 192,159 -0.16(-1.20%)
Feb 07, 2019 12.93 13.08 12.89 12.96 304,304 -0.10(-0.77%)
Feb 06, 2019 13.05 13.18 12.82 13.06 350,086 +0.09(+0.70%)
Feb 05, 2019 12.94 13.08 12.90 12.97 378,591 +0.01(+0.07%)
Feb 04, 2019 13.04 13.21 12.82 12.96 390,588 -0.07(-0.56%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback