Financial News

Adtran Holdings Inc (NQ: ADTN )

18.40 -0.47 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.59 18.59 17.99 18.03 927,947 -0.26(-1.45%)
Oct 30, 2006 18.32 18.41 18.08 18.29 791,240 +0.00(+0.00%)
Oct 27, 2006 18.33 18.38 18.07 18.29 887,378 -0.08(-0.42%)
Oct 26, 2006 18.31 18.48 18.06 18.37 1,228,490 +0.22(+1.20%)
Oct 25, 2006 17.82 18.18 17.82 18.15 1,425,401 +0.30(+1.66%)
Oct 24, 2006 18.06 18.15 17.63 17.86 1,237,963 -0.30(-1.67%)
Oct 23, 2006 18.30 18.46 17.96 18.16 816,524 -0.21(-1.15%)
Oct 20, 2006 18.57 18.62 18.16 18.37 659,922 -0.12(-0.67%)
Oct 19, 2006 18.15 18.52 18.04 18.50 1,201,016 +0.34(+1.89%)
Oct 18, 2006 18.11 18.36 17.93 18.15 2,045,700 -0.15(-0.81%)
Oct 17, 2006 19.24 19.24 17.58 18.30 6,804,161 -1.35(-6.86%)
Oct 16, 2006 19.09 20.02 19.02 19.65 2,707,427 +0.78(+4.13%)
Oct 13, 2006 18.60 18.89 18.42 18.87 1,193,730 +0.14(+0.75%)
Oct 12, 2006 18.57 18.86 18.44 18.73 1,980,777 +0.23(+1.22%)
Oct 11, 2006 18.31 18.68 18.22 18.50 3,105,926 +0.76(+4.26%)
Oct 10, 2006 17.76 17.90 17.60 17.75 1,200,233 +0.05(+0.31%)
Oct 09, 2006 18.01 18.02 17.49 17.69 1,802,917 -0.32(-1.77%)
Oct 06, 2006 17.97 18.15 17.92 18.01 867,891 -0.12(-0.69%)
Oct 05, 2006 18.08 18.19 17.86 18.14 749,316 +0.00(+0.00%)
Oct 04, 2006 17.64 18.15 17.64 18.14 1,321,825 +0.40(+2.24%)
Oct 03, 2006 18.20 18.21 17.57 17.74 1,403,974 -0.47(-2.57%)
Oct 02, 2006 18.49 18.63 18.18 18.21 884,223 -0.37(-1.97%)
Sep 29, 2006 18.79 19.03 18.56 18.57 827,275 -0.13(-0.71%)
Sep 28, 2006 18.54 18.78 18.50 18.71 921,579 +0.09(+0.50%)
Sep 27, 2006 18.50 18.85 18.39 18.61 551,407 +0.00(+0.00%)
Sep 26, 2006 18.32 18.62 17.92 18.61 873,305 +0.30(+1.62%)
Sep 25, 2006 18.20 18.50 18.08 18.32 944,091 +0.21(+1.16%)
Sep 22, 2006 18.60 18.61 17.87 18.11 1,079,985 -0.50(-2.68%)
Sep 21, 2006 18.69 18.79 18.39 18.61 941,369 -0.01(-0.04%)
Sep 20, 2006 18.68 18.91 18.50 18.61 930,053 -0.04(-0.21%)
Sep 19, 2006 18.68 18.80 18.23 18.65 630,863 -0.06(-0.33%)
Sep 18, 2006 18.96 19.06 18.60 18.71 718,712 -0.33(-1.72%)
Sep 15, 2006 18.99 19.19 18.88 19.04 1,566,067 +0.17(+0.91%)
Sep 14, 2006 19.01 19.13 18.71 18.87 657,552 -0.17(-0.90%)
Sep 13, 2006 18.91 19.13 18.81 19.04 1,744,287 +0.18(+0.95%)
Sep 12, 2006 18.02 19.08 18.01 18.86 2,329,621 +0.79(+4.40%)
Sep 11, 2006 18.47 18.66 17.94 18.07 1,815,343 -0.51(-2.73%)
Sep 08, 2006 18.73 18.81 18.40 18.57 966,534 -0.05(-0.29%)
Sep 07, 2006 18.71 18.99 18.13 18.63 1,628,389 -0.08(-0.42%)
Sep 06, 2006 19.17 19.17 18.62 18.71 1,847,037 -0.68(-3.50%)
Sep 05, 2006 19.25 19.40 19.04 19.38 1,098,464 +0.17(+0.89%)
Sep 01, 2006 19.47 19.47 18.88 19.21 562,771 -0.16(-0.84%)
Aug 31, 2006 19.31 19.45 19.03 19.38 1,465,841 +0.17(+0.89%)
Aug 30, 2006 19.14 19.43 19.06 19.21 1,087,550 +0.19(+0.98%)
Aug 29, 2006 18.44 19.10 18.40 19.02 1,757,903 +0.65(+3.52%)
Aug 28, 2006 18.08 18.49 18.01 18.37 911,278 +0.34(+1.90%)
Aug 25, 2006 18.11 18.18 17.88 18.03 1,102,477 -0.21(-1.15%)
Aug 24, 2006 18.22 18.42 17.96 18.24 421,671 +0.12(+0.69%)
Aug 23, 2006 18.41 18.68 17.91 18.11 876,408 -0.22(-1.19%)
Aug 22, 2006 18.15 18.57 18.15 18.33 527,471 +0.12(+0.64%)
Aug 21, 2006 18.37 18.42 18.10 18.22 602,508 -0.26(-1.43%)
Aug 18, 2006 18.36 18.59 18.18 18.48 1,521,283 +0.19(+1.02%)
Aug 17, 2006 17.70 18.32 17.70 18.29 1,552,400 +0.57(+3.21%)
Aug 16, 2006 16.93 17.76 16.89 17.72 1,545,389 +0.90(+5.32%)
Aug 15, 2006 16.84 17.12 16.74 16.83 1,041,690 +0.14(+0.84%)
Aug 14, 2006 16.56 16.78 16.56 16.69 976,750 +0.23(+1.42%)
Aug 11, 2006 16.57 16.60 16.35 16.45 482,143 -0.17(-1.03%)
Aug 10, 2006 16.56 16.82 16.50 16.63 677,391 -0.07(-0.42%)
Aug 09, 2006 16.98 17.13 16.69 16.70 1,296,676 -0.01(-0.05%)
Aug 08, 2006 16.77 16.97 16.52 16.70 835,244 -0.09(-0.51%)
Aug 07, 2006 16.61 16.84 16.61 16.79 576,962 +0.09(+0.51%)
Aug 04, 2006 16.52 16.83 16.42 16.70 1,321,043 +0.26(+1.56%)
Aug 03, 2006 16.53 16.53 16.21 16.45 1,230,663 -0.11(-0.66%)
Aug 02, 2006 16.63 17.00 16.45 16.56 1,214,527 -0.01(-0.05%)
Aug 01, 2006 17.02 17.12 16.52 16.56 1,252,028 -0.48(-2.79%)
Jul 31, 2006 16.47 17.20 16.47 17.04 1,718,500 +0.48(+2.92%)
Jul 28, 2006 16.54 16.73 16.35 16.56 826,610 +0.16(+1.00%)
Jul 27, 2006 16.51 16.51 16.31 16.39 1,025,604 +0.02(+0.09%)
Jul 26, 2006 16.56 16.60 16.28 16.38 783,593 -0.23(-1.36%)
Jul 25, 2006 16.45 16.69 16.34 16.60 870,390 +0.23(+1.43%)
Jul 24, 2006 15.78 16.49 15.89 16.37 1,291,868 +0.58(+3.70%)
Jul 21, 2006 15.95 16.03 15.74 15.78 1,621,007 -0.10(-0.64%)
Jul 20, 2006 16.17 16.27 15.86 15.89 1,302,121 -0.24(-1.50%)
Jul 19, 2006 15.91 16.16 15.77 16.13 2,852,773 +0.17(+1.07%)
Jul 18, 2006 16.52 17.27 15.55 15.96 6,894,390 -0.48(-2.94%)
Jul 17, 2006 16.01 16.75 15.93 16.44 1,926,494 +0.50(+3.13%)
Jul 14, 2006 15.98 16.13 15.81 15.94 1,380,101 -0.04(-0.24%)
Jul 13, 2006 15.94 16.21 15.63 15.98 1,629,510 -0.05(-0.29%)
Jul 12, 2006 16.39 16.52 16.01 16.03 1,358,286 -0.51(-3.06%)
Jul 11, 2006 16.10 16.56 15.92 16.53 1,529,894 +0.34(+2.12%)
Jul 10, 2006 16.49 16.63 15.98 16.19 2,702,094 -0.83(-4.90%)
Jul 07, 2006 17.16 17.32 17.02 17.02 577,369 -0.12(-0.73%)
Jul 06, 2006 17.37 17.53 17.13 17.15 957,963 -0.23(-1.30%)
Jul 05, 2006 17.74 17.74 17.28 17.37 1,089,655 -0.38(-2.15%)
Jul 03, 2006 17.56 17.82 17.44 17.76 392,557 +0.28(+1.61%)
Jun 30, 2006 17.83 17.83 17.20 17.48 1,558,534 -0.28(-1.58%)
Jun 29, 2006 17.12 17.86 17.11 17.76 1,023,343 +0.78(+4.59%)
Jun 28, 2006 17.06 17.14 16.80 16.98 1,489,629 -0.16(-0.95%)
Jun 27, 2006 17.39 17.55 17.12 17.14 706,665 -0.31(-1.79%)
Jun 26, 2006 17.89 17.94 17.26 17.45 1,317,523 -0.33(-1.84%)
Jun 23, 2006 17.68 17.98 17.46 17.78 718,085 -0.01(-0.04%)
Jun 22, 2006 18.10 18.10 17.54 17.79 891,893 -0.30(-1.64%)
Jun 21, 2006 17.96 18.23 17.84 18.08 680,432 +0.21(+1.18%)
Jun 20, 2006 17.92 18.15 17.63 17.87 744,287 -0.09(-0.48%)
Jun 19, 2006 18.34 18.51 17.94 17.96 810,456 -0.41(-2.21%)
Jun 16, 2006 18.97 19.06 18.01 18.36 2,318,507 -0.73(-3.84%)
Jun 15, 2006 18.53 19.20 18.45 19.10 1,147,875 +0.59(+3.20%)
Jun 14, 2006 18.23 18.58 18.13 18.50 1,002,165 +0.21(+1.15%)
Jun 13, 2006 18.82 18.85 18.16 18.29 1,335,250 -0.40(-2.13%)
Jun 12, 2006 19.56 19.70 18.64 18.69 1,090,664 -0.93(-4.73%)
Jun 09, 2006 19.99 20.17 19.35 19.62 1,407,420 -0.29(-1.45%)
Jun 08, 2006 19.91 20.37 19.52 19.91 1,814,151 -0.14(-0.70%)
Jun 07, 2006 20.01 20.35 19.86 20.05 2,263,797 -0.02(-0.12%)
Jun 06, 2006 20.26 20.46 19.77 20.07 1,948,959 -0.09(-0.46%)
Jun 05, 2006 20.65 20.76 20.09 20.16 1,708,525 -0.56(-2.71%)
Jun 02, 2006 21.08 21.22 20.57 20.72 1,302,266 -0.30(-1.45%)
Jun 01, 2006 19.80 21.11 19.75 21.03 2,318,863 +1.38(+7.02%)
May 31, 2006 19.54 19.69 19.44 19.65 970,321 +0.17(+0.88%)
May 30, 2006 19.17 19.68 19.03 19.48 1,061,953 +0.23(+1.17%)
May 26, 2006 19.18 19.36 18.94 19.25 728,154 +0.18(+0.94%)
May 25, 2006 19.28 19.28 18.83 19.07 1,586,696 +0.03(+0.16%)
May 24, 2006 18.89 19.48 18.66 19.04 1,828,070 +0.15(+0.78%)
May 23, 2006 19.06 19.62 18.81 18.89 1,410,598 -0.07(-0.37%)
May 22, 2006 19.24 19.37 18.56 18.96 1,409,553 -0.12(-0.65%)
May 19, 2006 18.81 19.28 18.76 19.09 1,570,943 +0.19(+1.03%)
May 18, 2006 18.93 19.34 18.86 18.89 1,184,056 +0.06(+0.33%)
May 17, 2006 19.15 19.15 18.78 18.83 1,556,329 -0.51(-2.66%)
May 16, 2006 19.35 19.52 19.18 19.35 1,171,172 +0.08(+0.40%)
May 15, 2006 19.09 19.40 18.92 19.27 1,087,057 +0.19(+0.98%)
May 12, 2006 19.17 19.33 19.03 19.08 874,781 -0.17(-0.89%)
May 11, 2006 19.86 19.91 19.17 19.25 1,343,070 -0.66(-3.33%)
May 10, 2006 19.89 20.05 19.72 19.91 870,013 +0.05(+0.27%)
May 09, 2006 20.19 20.26 19.84 19.86 1,073,568 -0.44(-2.19%)
May 08, 2006 20.26 20.44 20.18 20.30 650,295 -0.04(-0.19%)
May 05, 2006 20.55 20.75 20.27 20.34 1,290,791 -0.15(-0.72%)
May 04, 2006 19.53 20.69 19.53 20.49 2,110,396 +0.88(+4.49%)
May 03, 2006 19.67 19.90 19.47 19.61 1,201,346 -0.16(-0.79%)
May 02, 2006 19.56 19.94 19.56 19.77 1,219,558 +0.17(+0.87%)
May 01, 2006 19.73 19.84 19.55 19.59 1,191,399 +0.01(+0.04%)
Apr 28, 2006 19.40 19.76 19.39 19.59 872,787 +0.04(+0.20%)
Apr 27, 2006 19.88 19.88 19.28 19.55 1,393,430 -0.31(-1.57%)
Apr 26, 2006 19.55 20.06 19.50 19.86 1,486,024 +0.32(+1.63%)
Apr 25, 2006 19.48 19.86 19.48 19.54 1,450,427 +0.05(+0.28%)
Apr 24, 2006 19.48 19.75 19.40 19.49 1,674,192 -0.01(-0.04%)
Apr 21, 2006 19.87 20.05 19.35 19.49 1,293,860 -0.40(-2.00%)
Apr 20, 2006 20.26 20.26 19.84 19.89 1,297,414 +0.17(+0.87%)
Apr 19, 2006 19.98 19.98 19.07 19.72 1,891,509 +0.24(+1.24%)
Apr 18, 2006 20.10 20.49 18.70 19.48 5,551,007 -0.62(-3.10%)
Apr 17, 2006 20.23 20.83 19.71 20.10 2,805,678 +0.33(+1.69%)
Apr 13, 2006 19.47 20.13 19.38 19.77 946,980 +0.37(+1.89%)
Apr 12, 2006 19.43 19.56 19.33 19.40 1,208,916 -0.03(-0.16%)
Apr 11, 2006 20.17 20.18 19.32 19.43 1,251,860 -0.58(-2.88%)
Apr 10, 2006 20.10 20.29 19.76 20.01 1,075,109 -0.19(-0.96%)
Apr 07, 2006 19.90 20.43 19.87 20.20 1,315,067 +0.34(+1.69%)
Apr 06, 2006 19.87 20.06 19.75 19.87 883,999 -0.09(-0.47%)
Apr 05, 2006 20.25 20.52 19.78 19.96 1,462,782 -0.31(-1.54%)
Apr 04, 2006 20.29 20.41 20.20 20.27 929,003 +0.06(+0.31%)
Apr 03, 2006 20.55 20.90 20.21 20.21 1,455,520 -0.18(-0.88%)
Mar 31, 2006 20.69 20.76 20.31 20.39 1,991,520 -0.23(-1.13%)
Mar 30, 2006 20.96 21.09 20.46 20.62 1,627,971 -0.39(-1.85%)
Mar 29, 2006 21.23 21.43 20.87 21.01 1,360,269 -0.20(-0.95%)
Mar 28, 2006 21.71 21.71 21.20 21.22 1,007,401 -0.44(-2.02%)
Mar 27, 2006 21.76 21.79 21.46 21.65 913,777 -0.02(-0.07%)
Mar 24, 2006 21.57 21.78 21.48 21.67 1,109,876 +0.13(+0.61%)
Mar 23, 2006 21.66 21.81 21.30 21.53 941,968 -0.19(-0.86%)
Mar 22, 2006 22.15 22.15 21.54 21.72 1,452,292 -0.49(-2.21%)
Mar 21, 2006 22.10 22.77 22.09 22.21 1,180,191 -0.05(-0.21%)
Mar 20, 2006 22.40 22.48 22.15 22.26 989,503 +0.27(+1.24%)
Mar 17, 2006 22.04 22.16 21.67 21.99 1,344,148 +0.11(+0.50%)
Mar 16, 2006 21.79 22.13 21.74 21.88 909,550 +0.08(+0.36%)
Mar 15, 2006 21.26 21.89 21.17 21.80 1,543,363 +0.51(+2.42%)
Mar 14, 2006 21.07 21.44 20.59 21.29 1,144,046 +0.09(+0.40%)
Mar 13, 2006 21.53 21.97 21.08 21.20 1,797,785 +0.37(+1.80%)
Mar 10, 2006 19.51 21.00 19.48 20.83 5,538,762 -0.94(-4.33%)
Mar 09, 2006 22.36 22.36 21.71 21.77 1,274,904 -0.59(-2.65%)
Mar 08, 2006 22.23 22.63 22.20 22.36 1,117,828 +0.04(+0.17%)
Mar 07, 2006 22.91 23.14 22.20 22.32 781,940 -0.72(-3.11%)
Mar 06, 2006 22.52 23.47 22.29 23.04 2,519,505 +1.00(+4.52%)
Mar 03, 2006 22.34 22.59 21.96 22.04 711,185 -0.49(-2.18%)
Mar 02, 2006 22.16 22.70 22.03 22.53 1,193,322 +0.26(+1.15%)
Mar 01, 2006 21.57 22.37 21.50 22.27 947,682 +0.83(+3.89%)
Feb 28, 2006 21.60 21.70 21.41 21.44 1,280,073 -0.16(-0.76%)
Feb 27, 2006 22.08 22.13 21.52 21.60 1,414,985 -0.34(-1.56%)
Feb 24, 2006 21.85 22.22 21.45 21.95 1,546,281 +0.10(+0.46%)
Feb 23, 2006 21.82 22.10 21.74 21.85 873,567 -0.06(-0.28%)
Feb 22, 2006 21.66 22.14 21.64 21.91 1,012,394 +0.19(+0.86%)
Feb 21, 2006 22.17 22.33 21.53 21.72 823,144 -0.48(-2.14%)
Feb 17, 2006 22.76 22.88 22.13 22.20 1,192,847 -0.54(-2.36%)
Feb 16, 2006 22.06 22.83 22.05 22.73 1,152,849 +0.79(+3.62%)
Feb 15, 2006 21.93 22.19 21.73 21.94 1,333,946 +0.02(+0.07%)
Feb 14, 2006 21.60 22.19 21.49 21.92 1,314,284 +0.52(+2.44%)
Feb 13, 2006 21.68 21.80 21.14 21.40 885,064 -0.46(-2.10%)
Feb 10, 2006 22.08 22.13 21.57 21.86 1,240,220 -0.29(-1.30%)
Feb 09, 2006 22.66 22.91 22.10 22.15 1,182,708 -0.33(-1.49%)
Feb 08, 2006 22.17 22.53 21.82 22.49 1,318,004 +0.47(+2.12%)
Feb 07, 2006 22.01 22.24 21.62 22.02 1,516,977 -0.09(-0.39%)
Feb 06, 2006 22.24 22.41 21.88 22.10 1,221,198 -0.03(-0.14%)
Feb 03, 2006 22.87 22.98 22.00 22.13 1,919,746 -0.98(-4.25%)
Feb 02, 2006 23.05 23.34 22.81 23.12 1,497,385 -0.05(-0.24%)
Feb 01, 2006 22.67 23.37 22.59 23.17 1,416,822 +0.32(+1.40%)
Jan 31, 2006 23.04 23.05 22.44 22.85 1,027,273 -0.19(-0.81%)
Jan 30, 2006 22.76 23.23 22.59 23.04 1,495,565 +0.27(+1.20%)
Jan 27, 2006 22.70 22.96 22.59 22.77 1,345,893 +0.06(+0.27%)
Jan 26, 2006 22.59 22.98 22.30 22.70 1,930,628 +0.36(+1.60%)
Jan 25, 2006 21.75 22.45 21.70 22.34 3,705,898 +1.35(+6.42%)
Jan 24, 2006 22.20 23.17 20.43 21.00 14,664,354 -3.49(-14.25%)
Jan 23, 2006 23.89 24.84 23.79 24.49 1,777,165 +0.79(+3.35%)
Jan 20, 2006 24.96 24.96 23.59 23.69 1,535,477 -1.25(-5.00%)
Jan 19, 2006 24.76 25.25 24.68 24.94 962,504 +0.19(+0.79%)
Jan 18, 2006 23.58 24.89 23.54 24.74 1,369,463 +0.79(+3.28%)
Jan 17, 2006 24.08 24.24 23.79 23.96 876,852 -0.30(-1.22%)
Jan 13, 2006 24.23 24.82 24.14 24.25 1,214,958 +0.05(+0.23%)
Jan 12, 2006 24.31 24.42 24.04 24.20 765,229 -0.21(-0.86%)
Jan 11, 2006 24.11 24.57 24.05 24.41 833,751 +0.17(+0.71%)
Jan 10, 2006 23.40 24.71 23.18 24.24 1,849,419 +0.64(+2.71%)
Jan 09, 2006 23.45 24.00 23.30 23.60 1,745,019 +0.22(+0.93%)
Jan 06, 2006 22.64 23.44 22.44 23.38 1,695,635 +0.83(+3.66%)
Jan 05, 2006 22.98 23.14 21.97 22.56 2,421,055 -0.51(-2.23%)
Jan 04, 2006 22.73 23.33 22.73 23.07 1,798,466 +0.34(+1.51%)
Jan 03, 2006 23.44 23.78 22.48 22.73 2,977,459 -0.42(-1.82%)
Dec 30, 2005 23.61 23.61 22.98 23.15 844,660 -0.62(-2.59%)
Dec 29, 2005 24.08 24.15 23.72 23.76 1,125,563 -0.21(-0.88%)
Dec 28, 2005 24.00 24.10 23.50 23.97 830,303 +0.15(+0.62%)
Dec 27, 2005 24.89 24.89 23.76 23.83 771,903 -0.92(-3.72%)
Dec 23, 2005 24.52 24.81 24.35 24.74 531,895 +0.32(+1.31%)
Dec 22, 2005 24.40 24.61 24.07 24.43 1,081,070 +0.14(+0.58%)
Dec 21, 2005 24.31 24.39 24.08 24.29 1,118,968 -0.03(-0.13%)
Dec 20, 2005 24.23 24.77 23.82 24.32 1,947,560 +0.04(+0.16%)
Dec 19, 2005 24.85 24.85 24.15 24.28 980,400 -0.64(-2.56%)
Dec 16, 2005 24.94 25.61 24.74 24.92 1,478,730 +0.02(+0.06%)
Dec 15, 2005 24.78 24.96 24.27 24.90 1,101,465 +0.09(+0.38%)
Dec 14, 2005 24.93 25.32 24.57 24.81 1,467,250 -0.11(-0.44%)
Dec 13, 2005 24.67 25.06 24.58 24.92 1,464,379 +0.33(+1.33%)
Dec 12, 2005 24.89 24.99 24.21 24.59 1,207,796 -0.19(-0.79%)
Dec 09, 2005 24.48 24.85 24.23 24.78 574,287 +0.39(+1.60%)
Dec 08, 2005 24.44 24.85 24.11 24.39 961,366 +0.04(+0.16%)
Dec 07, 2005 24.95 24.99 24.21 24.36 860,985 -0.53(-2.13%)
Dec 06, 2005 25.07 25.40 24.72 24.88 2,547,628 +0.41(+1.69%)
Dec 05, 2005 23.50 24.53 23.50 24.47 1,760,895 +0.69(+2.92%)
Dec 02, 2005 23.61 23.90 23.61 23.78 913,729 -0.03(-0.13%)
Dec 01, 2005 22.99 23.99 22.99 23.81 1,800,921 +0.78(+3.38%)
Nov 30, 2005 22.73 23.15 22.59 23.03 2,328,261 +0.05(+0.24%)
Nov 29, 2005 24.11 24.11 22.65 22.98 1,311,261 -0.97(-4.07%)
Nov 28, 2005 24.39 24.40 23.86 23.95 658,981 -0.35(-1.44%)
Nov 25, 2005 24.15 24.40 24.15 24.30 158,197 -0.03(-0.13%)
Nov 23, 2005 23.54 24.58 23.54 24.33 1,251,051 +0.69(+2.93%)
Nov 22, 2005 23.53 24.02 23.22 23.64 678,044 +0.08(+0.33%)
Nov 21, 2005 23.30 23.65 23.18 23.56 923,134 +0.19(+0.83%)
Nov 18, 2005 23.71 23.75 22.82 23.37 2,039,189 +0.55(+2.39%)
Nov 17, 2005 21.04 22.91 20.82 22.82 3,960,479 +1.78(+8.48%)
Nov 16, 2005 21.67 21.89 20.47 21.04 3,504,769 -1.40(-6.25%)
Nov 15, 2005 23.76 23.90 22.31 22.44 2,377,973 -1.49(-6.22%)
Nov 14, 2005 23.81 24.12 23.73 23.93 925,667 +0.30(+1.25%)
Nov 11, 2005 23.61 23.91 23.54 23.63 607,693 +0.10(+0.43%)
Nov 10, 2005 23.26 23.60 22.80 23.53 1,107,199 +0.35(+1.51%)
Nov 09, 2005 23.13 23.39 22.64 23.18 1,212,764 +0.24(+1.05%)
Nov 08, 2005 22.85 22.94 22.42 22.94 951,376 -0.07(-0.30%)
Nov 07, 2005 23.00 23.30 22.84 23.01 1,093,755 -0.09(-0.37%)
Nov 04, 2005 23.70 23.77 22.97 23.09 1,073,888 -0.48(-2.02%)
Nov 03, 2005 23.98 24.43 23.49 23.57 1,102,870 -0.19(-0.82%)
Nov 02, 2005 23.39 24.11 22.91 23.76 1,056,127 +0.44(+1.87%)
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