Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 32.71 33.17 32.69 32.91 294,510 +0.13(+0.40%)
Nov 26, 2003 32.28 33.22 32.25 32.78 879,482 +0.51(+1.60%)
Nov 25, 2003 31.84 32.75 31.55 32.26 598,205 -0.14(-0.42%)
Nov 24, 2003 32.50 32.50 31.91 32.40 624,080 +0.42(+1.30%)
Nov 21, 2003 31.95 32.62 31.20 31.99 436,258 +0.04(+0.11%)
Nov 20, 2003 32.12 32.63 31.80 31.95 673,946 -0.30(-0.93%)
Nov 19, 2003 31.51 32.33 31.45 32.25 1,136,929 +0.80(+2.54%)
Nov 18, 2003 32.18 32.29 31.36 31.45 625,426 -0.74(-2.30%)
Nov 17, 2003 32.42 32.59 31.63 32.19 723,402 -0.44(-1.33%)
Nov 14, 2003 32.88 33.35 32.58 32.62 1,046,403 +0.07(+0.22%)
Nov 13, 2003 32.74 33.10 32.33 32.55 648,224 -0.24(-0.75%)
Nov 12, 2003 31.55 32.99 31.51 32.80 1,334,544 +1.34(+4.24%)
Nov 11, 2003 31.55 31.67 31.05 31.46 712,157 -0.35(-1.09%)
Nov 10, 2003 31.95 32.35 30.95 31.81 910,210 +0.06(+0.19%)
Nov 07, 2003 32.63 32.63 31.74 31.75 896,855 -0.53(-1.66%)
Nov 06, 2003 33.00 33.39 31.61 32.28 1,862,634 -0.24(-0.74%)
Nov 05, 2003 34.40 34.42 32.53 32.53 4,536,690 -3.34(-9.31%)
Nov 04, 2003 35.17 36.55 35.05 35.87 714,214 +0.71(+2.01%)
Nov 03, 2003 33.96 35.50 33.96 35.16 580,521 +1.14(+3.35%)
Oct 31, 2003 34.33 34.65 33.62 34.02 447,325 -0.45(-1.29%)
Oct 30, 2003 34.30 34.67 34.04 34.47 441,666 +0.16(+0.47%)
Oct 29, 2003 34.50 35.47 33.90 34.30 1,275,866 -0.74(-2.13%)
Oct 28, 2003 34.25 35.10 33.88 35.05 884,550 +0.92(+2.71%)
Oct 27, 2003 33.46 34.25 33.17 34.12 874,600 +0.85(+2.57%)
Oct 24, 2003 32.77 33.34 32.38 33.27 693,000 +0.19(+0.57%)
Oct 23, 2003 32.86 33.21 32.60 33.08 602,300 -0.05(-0.15%)
Oct 22, 2003 34.00 34.03 32.81 33.13 606,600 -1.02(-2.99%)
Oct 21, 2003 34.49 34.99 33.02 34.15 1,229,324 -0.25(-0.73%)
Oct 20, 2003 34.15 34.72 33.92 34.40 344,341 +0.12(+0.34%)
Oct 17, 2003 34.92 34.92 33.76 34.28 1,057,617 -0.51(-1.48%)
Oct 16, 2003 34.33 35.20 34.27 34.80 696,241 +0.17(+0.51%)
Oct 15, 2003 35.01 35.60 34.00 34.62 1,732,955 -0.15(-0.43%)
Oct 14, 2003 36.50 37.50 34.39 34.78 4,115,129 -1.97(-5.37%)
Oct 13, 2003 37.50 37.62 36.44 36.75 866,882 -0.26(-0.72%)
Oct 10, 2003 36.55 37.13 36.30 37.01 529,216 +0.38(+1.02%)
Oct 09, 2003 36.35 37.73 35.96 36.64 1,030,375 +0.38(+1.06%)
Oct 08, 2003 36.26 36.83 36.21 36.26 772,139 -0.42(-1.15%)
Oct 07, 2003 36.57 37.16 36.21 36.67 1,577,315 -0.81(-2.15%)
Oct 06, 2003 36.49 37.50 36.49 37.48 1,446,042 +1.16(+3.19%)
Oct 03, 2003 34.30 37.45 33.88 36.32 5,046,239 +4.57(+14.41%)
Oct 02, 2003 30.48 31.97 30.48 31.75 705,012 +1.32(+4.34%)
Oct 01, 2003 30.63 31.41 29.65 30.42 985,969 -0.23(-0.75%)
Sep 30, 2003 31.72 31.72 30.58 30.66 833,651 -1.12(-3.52%)
Sep 29, 2003 30.12 31.80 30.12 31.77 902,087 +1.79(+5.97%)
Sep 26, 2003 30.75 31.00 29.88 29.99 1,294,385 -0.80(-2.61%)
Sep 25, 2003 31.35 32.05 30.62 30.79 900,970 -0.60(-1.91%)
Sep 24, 2003 33.09 33.46 31.42 31.39 1,151,686 -1.70(-5.14%)
Sep 23, 2003 33.17 33.33 32.79 33.09 647,481 -0.28(-0.85%)
Sep 22, 2003 33.47 33.60 33.17 33.38 433,604 -0.62(-1.82%)
Sep 19, 2003 33.50 34.00 33.35 33.99 474,868 +0.40(+1.19%)
Sep 18, 2003 33.12 33.72 32.85 33.60 564,671 +0.46(+1.39%)
Sep 17, 2003 33.68 33.72 32.78 33.13 526,982 -0.55(-1.62%)
Sep 16, 2003 32.67 33.88 32.66 33.68 540,473 +0.98(+3.01%)
Sep 15, 2003 33.00 33.49 32.54 32.70 373,400 -0.21(-0.62%)
Sep 12, 2003 32.31 33.14 32.05 32.90 873,800 +0.49(+1.51%)
Sep 11, 2003 32.02 32.80 31.30 32.41 950,700 +0.49(+1.54%)
Sep 10, 2003 33.60 33.72 31.91 31.92 1,497,900 -2.00(-5.90%)
Sep 09, 2003 34.29 34.85 33.85 33.92 807,900 -0.67(-1.94%)
Sep 08, 2003 33.92 34.83 33.70 34.59 1,091,000 +0.67(+1.96%)
Sep 05, 2003 34.25 34.95 33.47 33.92 1,269,900 -0.70(-2.02%)
Sep 04, 2003 33.07 35.35 33.05 34.62 3,875,200 +1.59(+4.81%)
Sep 03, 2003 30.59 34.08 30.58 33.03 4,897,500 +4.03(+13.91%)
Sep 02, 2003 27.45 29.06 27.43 29.00 1,347,000 +1.58(+5.76%)
Aug 29, 2003 27.17 27.70 27.05 27.42 1,174,500 +0.28(+1.01%)
Aug 28, 2003 26.02 27.26 26.02 27.14 875,000 +1.02(+3.88%)
Aug 27, 2003 26.06 26.45 25.83 26.13 392,000 +0.04(+0.13%)
Aug 26, 2003 25.77 26.23 25.65 26.09 429,800 -0.12(-0.48%)
Aug 25, 2003 26.50 26.50 25.74 26.22 495,200 -0.28(-1.06%)
Aug 22, 2003 27.50 28.08 26.19 26.50 937,400 -0.61(-2.25%)
Aug 21, 2003 26.25 27.12 26.16 27.11 609,000 +0.97(+3.69%)
Aug 20, 2003 26.45 26.54 25.95 26.14 468,600 -0.31(-1.17%)
Aug 19, 2003 25.52 26.67 25.50 26.45 960,300 +0.96(+3.79%)
Aug 18, 2003 23.91 25.66 23.91 25.49 753,300 +1.69(+7.12%)
Aug 15, 2003 24.14 24.38 23.69 23.80 84,500 -0.30(-1.25%)
Aug 14, 2003 23.62 24.35 23.31 24.09 551,100 +0.86(+3.72%)
Aug 13, 2003 23.42 23.58 23.10 23.23 317,200 -0.15(-0.64%)
Aug 12, 2003 23.17 23.85 23.10 23.38 491,000 +0.25(+1.08%)
Aug 11, 2003 22.61 23.25 22.61 23.13 697,200 +0.48(+2.12%)
Aug 08, 2003 22.72 22.75 22.36 22.65 688,800 -0.02(-0.11%)
Aug 07, 2003 23.07 23.23 22.42 22.67 508,600 -0.40(-1.71%)
Aug 06, 2003 23.25 23.39 22.77 23.07 770,600 -0.29(-1.22%)
Aug 05, 2003 23.96 24.09 23.29 23.36 858,200 -0.56(-2.34%)
Aug 04, 2003 23.66 24.18 23.38 23.92 731,200 +0.24(+1.01%)
Aug 01, 2003 24.35 24.57 23.62 23.67 565,700 -0.75(-3.05%)
Jul 31, 2003 24.17 25.00 24.15 24.42 1,327,900 +0.33(+1.37%)
Jul 30, 2003 24.66 24.75 24.01 24.09 834,200 -0.27(-1.11%)
Jul 29, 2003 24.27 24.80 24.15 24.36 965,400 -0.84(-3.35%)
Jul 28, 2003 24.55 25.35 24.48 25.20 1,009,900 +0.76(+3.13%)
Jul 25, 2003 23.99 24.55 23.93 24.44 570,200 +0.45(+1.87%)
Jul 24, 2003 24.20 24.61 23.90 23.99 1,063,500 -0.08(-0.33%)
Jul 23, 2003 24.52 24.74 23.90 24.07 802,600 -0.43(-1.74%)
Jul 22, 2003 23.55 24.94 23.50 24.50 1,860,900 +0.92(+3.90%)
Jul 21, 2003 24.86 24.98 23.36 23.58 1,338,200 -1.17(-4.75%)
Jul 18, 2003 24.17 24.88 23.64 24.75 1,295,000 +0.62(+2.59%)
Jul 17, 2003 25.12 25.24 23.99 24.12 2,072,100 -1.74(-6.73%)
Jul 16, 2003 26.45 26.62 25.75 25.86 2,149,200 -0.28(-1.07%)
Jul 15, 2003 31.07 31.08 25.68 26.14 11,016,200 -3.12(-10.65%)
Jul 14, 2003 28.53 29.57 28.50 29.26 643,600 +1.01(+3.56%)
Jul 11, 2003 28.12 28.50 28.09 28.25 293,600 +0.07(+0.27%)
Jul 10, 2003 28.80 28.86 28.11 28.18 435,300 -0.80(-2.74%)
Jul 09, 2003 29.10 29.62 28.93 28.98 486,800 -0.15(-0.52%)
Jul 08, 2003 29.11 29.54 28.86 29.12 639,300 +0.01(+0.05%)
Jul 07, 2003 28.02 29.26 27.98 29.11 977,800 +1.27(+4.54%)
Jul 03, 2003 27.17 27.96 27.05 27.84 470,700 +0.52(+1.90%)
Jul 02, 2003 26.55 27.38 26.48 27.33 760,100 +0.65(+2.44%)
Jul 01, 2003 25.75 26.67 25.34 26.67 684,300 +0.86(+3.35%)
Jun 30, 2003 26.19 26.37 25.45 25.81 1,073,000 -0.43(-1.62%)
Jun 27, 2003 26.46 26.88 26.18 26.24 697,700 -0.18(-0.70%)
Jun 26, 2003 26.33 26.50 25.85 26.42 616,100 +0.13(+0.49%)
Jun 25, 2003 25.82 26.98 25.72 26.29 899,500 +0.44(+1.70%)
Jun 24, 2003 26.08 26.51 25.57 25.85 805,400 -0.32(-1.22%)
Jun 23, 2003 26.58 26.72 25.75 26.17 922,200 -0.47(-1.76%)
Jun 20, 2003 27.20 27.29 26.42 26.64 814,400 -0.47(-1.73%)
Jun 19, 2003 27.46 28.12 27.07 27.11 571,200 -0.41(-1.49%)
Jun 18, 2003 26.91 27.55 26.80 27.52 742,000 +0.49(+1.81%)
Jun 17, 2003 26.79 27.36 26.48 27.03 819,600 +0.29(+1.07%)
Jun 16, 2003 26.82 26.96 26.45 26.75 517,000 -0.04(-0.13%)
Jun 13, 2003 27.59 27.65 26.33 26.78 619,000 -0.84(-3.06%)
Jun 12, 2003 27.42 27.74 27.05 27.62 735,800 +0.12(+0.45%)
Jun 11, 2003 26.64 27.58 26.21 27.50 598,100 +0.86(+3.23%)
Jun 10, 2003 26.61 26.92 26.05 26.64 617,600 +0.08(+0.32%)
Jun 09, 2003 26.85 26.88 26.25 26.55 818,500 -0.50(-1.85%)
Jun 06, 2003 27.12 27.93 26.90 27.05 2,205,600 +0.12(+0.46%)
Jun 05, 2003 25.85 27.00 25.84 26.93 1,259,800 +0.78(+2.98%)
Jun 04, 2003 25.02 26.22 25.02 26.15 1,991,700 +1.17(+4.68%)
Jun 03, 2003 24.00 25.08 24.00 24.98 1,268,100 +0.73(+3.03%)
Jun 02, 2003 24.23 24.62 23.92 24.25 1,057,900 +0.10(+0.39%)
May 30, 2003 24.09 24.40 24.05 24.15 871,600 +0.06(+0.25%)
May 29, 2003 24.12 24.42 23.68 24.09 875,600 -0.04(-0.17%)
May 28, 2003 24.34 24.77 24.00 24.13 1,462,100 -0.20(-0.84%)
May 27, 2003 22.97 24.50 22.95 24.33 1,860,300 +1.63(+7.20%)
May 23, 2003 22.08 22.87 21.95 22.70 1,076,100 +0.59(+2.67%)
May 22, 2003 21.71 22.12 21.41 22.11 631,500 +0.41(+1.89%)
May 21, 2003 21.14 21.70 21.11 21.70 712,100 +0.45(+2.12%)
May 20, 2003 20.92 21.53 20.92 21.25 769,900 +0.21(+1.02%)
May 19, 2003 21.73 21.80 21.00 21.04 944,500 -0.86(-3.93%)
May 16, 2003 21.58 22.06 21.52 21.89 1,135,700 +0.18(+0.83%)
May 15, 2003 22.04 22.09 21.25 21.71 4,475,700 -0.84(-3.75%)
May 14, 2003 22.95 22.98 22.43 22.56 1,018,400 -0.38(-1.64%)
May 13, 2003 23.35 23.42 22.75 22.93 1,157,900 -0.54(-2.30%)
May 12, 2003 22.57 23.55 22.50 23.48 1,301,500 +0.95(+4.22%)
May 09, 2003 21.89 22.58 21.89 22.52 920,200 +0.72(+3.30%)
May 08, 2003 21.55 21.88 21.50 21.80 690,900 +0.12(+0.55%)
May 07, 2003 21.73 21.95 21.57 21.68 770,400 -0.32(-1.43%)
May 06, 2003 22.02 22.35 21.90 22.00 728,600 -0.01(-0.07%)
May 05, 2003 21.85 22.58 21.80 22.01 1,185,000 +0.19(+0.87%)
May 02, 2003 20.75 21.87 20.73 21.83 1,336,900 +1.59(+7.83%)
Apr 30, 2003 20.35 20.57 20.17 20.24 597,500 -0.11(-0.54%)
Apr 29, 2003 19.75 20.61 19.75 20.35 905,500 +0.57(+2.86%)
Apr 28, 2003 19.52 19.89 19.42 19.79 439,700 +0.29(+1.46%)
Apr 25, 2003 19.90 19.91 19.41 19.50 540,700 -0.49(-2.45%)
Apr 24, 2003 19.75 20.22 19.67 19.99 537,000 +0.02(+0.10%)
Apr 23, 2003 20.17 20.21 19.91 19.97 764,100 -0.38(-1.87%)
Apr 22, 2003 20.09 20.49 19.77 20.35 952,000 +0.33(+1.62%)
Apr 21, 2003 20.13 20.25 19.75 20.02 910,600 -0.18(-0.87%)
Apr 17, 2003 19.88 20.24 19.68 20.20 885,600 +0.45(+2.28%)
Apr 16, 2003 19.55 19.99 19.50 19.75 1,338,400 +0.54(+2.81%)
Apr 15, 2003 18.77 19.58 18.15 19.21 2,943,100 +0.28(+1.48%)
Apr 14, 2003 18.02 18.98 18.02 18.93 1,104,500 +0.84(+4.64%)
Apr 11, 2003 18.15 18.42 17.88 18.09 355,500 +0.05(+0.30%)
Apr 10, 2003 18.05 18.09 17.62 18.04 668,600 -0.05(-0.30%)
Apr 09, 2003 18.64 18.80 18.00 18.09 593,600 -0.65(-3.49%)
Apr 08, 2003 18.92 18.95 18.64 18.74 261,900 -0.28(-1.47%)
Apr 07, 2003 19.45 19.62 18.94 19.02 410,600 +0.13(+0.69%)
Apr 04, 2003 19.20 19.31 18.83 18.89 303,800 -0.33(-1.72%)
Apr 03, 2003 19.83 19.83 18.66 19.23 1,122,800 -0.50(-2.53%)
Apr 02, 2003 18.83 19.90 18.83 19.73 1,233,700 +1.25(+6.77%)
Apr 01, 2003 18.10 18.49 17.91 18.48 628,700 +0.52(+2.90%)
Mar 31, 2003 18.46 18.46 17.92 17.95 466,958 -0.59(-3.21%)
Mar 28, 2003 18.52 18.86 18.45 18.55 463,248 +0.01(+0.08%)
Mar 27, 2003 18.52 18.74 18.18 18.54 469,212 -0.09(-0.51%)
Mar 26, 2003 18.70 18.84 18.38 18.63 510,809 +0.13(+0.70%)
Mar 25, 2003 18.25 18.74 18.18 18.50 463,866 +0.16(+0.87%)
Mar 24, 2003 18.70 18.88 18.11 18.34 809,920 -0.73(-3.83%)
Mar 21, 2003 18.51 19.07 18.42 19.07 1,334,171 +0.67(+3.64%)
Mar 20, 2003 17.17 18.50 17.11 18.40 1,924,734 +1.38(+8.11%)
Mar 19, 2003 17.05 17.30 16.89 17.02 929,849 -0.03(-0.18%)
Mar 18, 2003 16.98 17.35 16.60 17.05 1,627,595 +0.41(+2.49%)
Mar 17, 2003 15.53 16.64 15.51 16.64 508,241 +0.92(+5.82%)
Mar 14, 2003 15.73 16.28 15.67 15.72 446,999 -0.04(-0.22%)
Mar 13, 2003 14.90 15.79 14.88 15.76 672,900 +0.98(+6.60%)
Mar 12, 2003 15.05 15.30 14.40 14.78 1,183,365 -0.35(-2.31%)
Mar 11, 2003 15.42 15.75 15.05 15.13 582,900 -0.43(-2.79%)
Mar 10, 2003 15.66 15.78 15.38 15.56 272,900 -0.16(-1.02%)
Mar 07, 2003 15.15 15.76 15.07 15.72 468,300 +0.29(+1.85%)
Mar 06, 2003 15.38 15.47 15.00 15.44 674,400 -0.10(-0.61%)
Mar 05, 2003 15.53 15.74 15.35 15.54 418,300 -0.09(-0.58%)
Mar 04, 2003 15.38 15.82 15.05 15.62 849,100 +0.15(+0.97%)
Mar 03, 2003 16.12 16.20 15.47 15.47 809,300 -0.62(-3.85%)
Feb 28, 2003 15.93 16.32 15.88 16.09 430,200 +0.09(+0.59%)
Feb 27, 2003 16.17 16.17 15.71 16.00 801,700 -0.13(-0.81%)
Feb 26, 2003 16.01 16.38 15.88 16.13 743,400 +0.05(+0.31%)
Feb 25, 2003 16.23 16.30 15.60 16.08 841,000 -0.33(-1.98%)
Feb 24, 2003 16.08 16.47 15.91 16.41 949,300 +0.32(+1.96%)
Feb 21, 2003 15.72 16.13 15.23 16.09 2,270,200 +0.19(+1.16%)
Feb 20, 2003 16.92 17.02 15.72 15.90 2,172,200 -1.07(-6.30%)
Feb 19, 2003 17.41 17.47 16.82 16.98 817,400 -0.41(-2.36%)
Feb 18, 2003 17.11 17.59 17.00 17.39 534,500 +0.41(+2.42%)
Feb 14, 2003 16.95 17.36 16.51 16.98 698,200 -0.02(-0.15%)
Feb 13, 2003 17.45 17.45 16.70 17.00 680,800 -0.34(-1.96%)
Feb 12, 2003 17.71 17.98 17.27 17.34 360,300 -0.34(-1.92%)
Feb 11, 2003 18.26 18.44 17.48 17.68 610,000 -0.49(-2.67%)
Feb 10, 2003 17.36 18.25 17.23 18.17 1,132,300 +0.89(+5.12%)
Feb 07, 2003 17.15 17.36 17.12 17.28 629,600 +0.26(+1.50%)
Feb 06, 2003 16.64 17.41 16.62 17.02 625,500 -0.09(-0.50%)
Feb 05, 2003 16.82 17.31 16.75 17.11 666,500 +0.32(+1.88%)
Feb 04, 2003 16.73 16.80 16.42 16.80 527,800 +0.01(+0.09%)
Feb 03, 2003 16.84 16.85 16.42 16.78 291,300 -0.03(-0.18%)
Jan 31, 2003 16.36 16.96 16.29 16.81 431,200 +0.31(+1.88%)
Jan 30, 2003 16.86 17.09 16.43 16.50 317,540 -0.36(-2.16%)
Jan 29, 2003 16.69 17.01 16.07 16.86 645,700 +0.02(+0.15%)
Jan 28, 2003 16.50 16.91 16.33 16.84 744,000 +0.43(+2.65%)
Jan 27, 2003 17.20 17.21 16.28 16.41 1,890,000 -0.97(-5.58%)
Jan 24, 2003 18.05 18.09 17.25 17.38 1,030,000 -0.55(-3.07%)
Jan 23, 2003 18.56 18.80 17.72 17.92 830,700 -0.33(-1.81%)
Jan 22, 2003 17.83 18.39 17.55 18.25 796,300 +0.38(+2.13%)
Jan 21, 2003 17.76 18.45 17.12 17.88 1,566,400 -0.25(-1.35%)
Jan 17, 2003 19.50 19.67 18.01 18.12 3,143,900 -1.93(-9.63%)
Jan 16, 2003 20.10 20.36 19.92 20.05 1,081,400 -0.13(-0.64%)
Jan 15, 2003 20.20 20.64 19.88 20.18 1,293,800 +0.06(+0.30%)
Jan 14, 2003 19.54 20.18 19.35 20.12 976,700 +0.55(+2.81%)
Jan 13, 2003 19.69 19.93 19.48 19.57 573,600 +0.01(+0.05%)
Jan 10, 2003 18.85 19.94 18.62 19.56 1,147,300 +0.64(+3.36%)
Jan 09, 2003 17.83 19.09 17.77 18.92 905,800 +1.19(+6.71%)
Jan 08, 2003 17.88 17.92 17.57 17.74 750,400 -0.24(-1.34%)
Jan 07, 2003 18.14 18.41 17.90 17.98 1,078,700 -0.15(-0.85%)
Jan 06, 2003 18.11 18.62 17.94 18.13 957,900 -0.01(-0.06%)
Jan 03, 2003 17.62 18.70 17.59 18.14 2,762,100 +1.38(+8.20%)
Jan 02, 2003 16.43 16.80 16.25 16.76 277,500 +0.31(+1.91%)
Dec 31, 2002 16.50 16.73 16.35 16.45 491,900 -15.78(-48.96%)
Dec 27, 2002 31.85 32.45 31.85 32.23 155,200 +0.33(+1.03%)
Dec 26, 2002 31.61 32.75 31.60 31.90 332,500 +0.18(+0.57%)
Dec 24, 2002 31.37 31.85 31.37 31.72 189,000 +0.25(+0.79%)
Dec 23, 2002 31.08 31.59 30.45 31.47 306,600 +0.86(+2.81%)
Dec 20, 2002 31.08 31.37 30.45 30.61 729,800 -0.47(-1.51%)
Dec 19, 2002 30.95 32.24 30.40 31.08 527,500 -0.09(-0.29%)
Dec 18, 2002 32.30 32.30 30.95 31.17 380,800 -1.28(-3.94%)
Dec 17, 2002 32.07 33.06 31.84 32.45 318,400 +0.29(+0.90%)
Dec 16, 2002 31.41 32.38 31.00 32.16 360,500 +0.60(+1.90%)
Dec 13, 2002 32.05 32.26 31.40 31.56 252,800 -0.83(-2.56%)
Dec 12, 2002 32.77 33.45 31.92 32.39 346,700 -0.27(-0.83%)
Dec 11, 2002 31.46 32.74 31.27 32.66 419,800 +1.21(+3.85%)
Dec 10, 2002 30.80 31.78 30.74 31.45 505,600 +0.65(+2.11%)
Dec 09, 2002 32.00 32.20 30.67 30.80 438,500 -1.55(-4.79%)
Dec 06, 2002 31.56 33.40 31.14 32.35 503,000 +0.64(+2.02%)
Dec 05, 2002 32.38 32.51 31.16 31.71 446,100 -0.48(-1.49%)
Dec 04, 2002 32.60 32.74 31.71 32.19 543,500 -0.74(-2.25%)
Dec 03, 2002 33.81 33.82 32.80 32.93 482,400 -1.33(-3.88%)
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