Financial News

Adtran Inc (NQ: ADTN )

20.05 USD -0.85 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 20.85 20.85 20.25 20.35 252,503 -0.35(-1.69%)
Nov 29, 2016 20.60 21.02 20.55 20.70 289,693 +0.15(+0.73%)
Nov 28, 2016 20.70 20.70 19.85 20.55 222,836 -0.15(-0.72%)
Nov 25, 2016 20.60 20.80 20.50 20.70 139,936 +0.15(+0.73%)
Nov 23, 2016 20.55 20.55 20.55 0 +0.20(+0.98%)
Nov 22, 2016 20.00 20.45 19.83 20.35 259,313 +0.35(+1.75%)
Nov 21, 2016 21.15 21.15 19.70 20.00 311,764 +0.00(+0.00%)
Nov 18, 2016 19.95 20.05 19.70 20.00 249,277 +0.05(+0.25%)
Nov 17, 2016 19.95 20.02 19.75 19.95 335,085 -0.05(-0.25%)
Nov 16, 2016 19.85 20.05 19.65 20.00 276,917 +0.00(+0.00%)
Nov 15, 2016 19.65 20.00 19.60 20.00 321,746 +0.20(+1.01%)
Nov 14, 2016 20.00 20.20 19.65 19.80 492,124 -0.20(-1.00%)
Nov 11, 2016 19.45 20.05 19.25 20.00 658,249 +0.55(+2.83%)
Nov 10, 2016 19.25 19.65 19.15 19.45 655,809 +0.35(+1.83%)
Nov 09, 2016 18.40 19.15 18.30 19.10 433,861 +0.45(+2.41%)
Nov 08, 2016 18.40 18.80 18.20 18.65 235,885 +0.30(+1.63%)
Nov 07, 2016 18.25 18.40 18.05 18.35 375,068 +0.45(+2.51%)
Nov 04, 2016 18.25 18.35 17.90 17.90 483,623 -0.20(-1.10%)
Nov 03, 2016 18.85 19.00 17.90 18.10 901,111 -0.75(-3.98%)
Nov 02, 2016 17.95 18.85 17.95 18.85 719,558 +0.85(+4.72%)
Nov 01, 2016 18.05 18.40 17.90 18.00 340,179 -0.15(-0.83%)
Oct 31, 2016 18.65 18.70 18.00 18.15 596,475 +0.10(+0.55%)
Oct 28, 2016 18.00 18.65 18.00 18.05 451,190 +0.10(+0.56%)
Oct 27, 2016 18.80 18.95 17.55 17.95 975,669 -0.90(-4.77%)
Oct 26, 2016 18.90 19.20 18.75 18.85 361,322 +0.00(+0.00%)
Oct 25, 2016 19.20 19.35 18.80 18.85 215,865 -0.40(-2.08%)
Oct 24, 2016 19.25 19.50 19.05 19.25 267,180 +0.15(+0.79%)
Oct 21, 2016 19.20 19.35 19.00 19.10 384,290 -0.30(-1.55%)
Oct 20, 2016 20.15 20.15 19.30 19.40 555,967 -0.55(-2.76%)
Oct 19, 2016 18.75 20.15 18.05 19.95 1,527,404 +1.35(+7.26%)
Oct 18, 2016 18.30 18.88 18.05 18.60 453,581 +0.50(+2.76%)
Oct 17, 2016 18.00 18.15 17.80 18.10 347,900 +0.03(+0.17%)
Oct 14, 2016 18.34 18.49 18.07 18.07 174,268 -0.15(-0.82%)
Oct 13, 2016 18.69 18.69 18.13 18.22 355,249 -0.57(-3.03%)
Oct 12, 2016 18.87 19.50 18.40 18.79 202,817 -0.19(-1.00%)
Oct 11, 2016 19.25 19.32 18.82 18.98 165,692 -0.29(-1.50%)
Oct 10, 2016 19.59 19.63 19.25 19.27 217,217 -0.13(-0.67%)
Oct 07, 2016 19.52 19.61 19.14 19.40 187,075 -0.13(-0.67%)
Oct 06, 2016 19.38 19.60 19.21 19.53 208,317 +0.16(+0.83%)
Oct 05, 2016 19.23 19.55 19.12 19.37 257,517 +0.22(+1.15%)
Oct 04, 2016 19.22 19.24 19.05 19.15 134,172 -0.02(-0.10%)
Oct 03, 2016 19.07 19.31 18.91 19.17 194,935 +0.03(+0.16%)
Sep 30, 2016 18.94 19.27 18.91 19.14 269,002 +0.23(+1.22%)
Sep 29, 2016 18.87 18.94 18.61 18.91 447,871 +0.00(+0.00%)
Sep 28, 2016 18.89 19.10 18.84 18.91 173,934 +0.02(+0.11%)
Sep 27, 2016 18.68 19.00 18.68 18.89 281,387 +0.16(+0.85%)
Sep 26, 2016 18.82 18.98 18.71 18.73 179,968 -0.22(-1.16%)
Sep 23, 2016 19.24 19.25 18.86 18.95 263,871 -0.37(-1.92%)
Sep 22, 2016 18.77 19.36 18.60 19.32 343,710 +0.66(+3.54%)
Sep 21, 2016 18.40 18.72 18.34 18.66 257,113 +0.33(+1.80%)
Sep 20, 2016 18.59 18.62 18.32 18.33 104,467 -0.20(-1.08%)
Sep 19, 2016 18.29 18.59 18.29 18.53 166,759 +0.37(+2.04%)
Sep 16, 2016 18.36 18.41 18.14 18.16 491,462 -0.19(-1.04%)
Sep 15, 2016 18.16 18.50 18.12 18.35 180,187 +0.20(+1.10%)
Sep 14, 2016 18.26 18.46 18.15 18.15 222,896 -0.06(-0.33%)
Sep 13, 2016 18.41 18.55 18.18 18.21 295,822 -0.30(-1.62%)
Sep 12, 2016 18.27 18.58 18.26 18.51 148,386 +0.15(+0.82%)
Sep 09, 2016 18.88 18.88 18.36 18.36 312,373 -0.60(-3.16%)
Sep 08, 2016 18.85 18.96 18.74 18.96 189,443 +0.09(+0.48%)
Sep 07, 2016 19.00 19.13 18.76 18.87 219,461 -0.16(-0.84%)
Sep 06, 2016 18.91 19.05 18.73 19.03 307,176 +0.20(+1.06%)
Sep 02, 2016 18.63 18.83 18.83 18.83 211,000 +0.31(+1.67%)
Sep 01, 2016 18.45 18.53 18.32 18.52 129,112 +0.14(+0.76%)
Aug 31, 2016 18.63 18.68 18.28 18.38 235,974 -0.29(-1.55%)
Aug 30, 2016 18.61 18.75 18.58 18.67 112,710 +0.07(+0.38%)
Aug 29, 2016 18.55 18.74 18.37 18.60 213,395 +0.12(+0.65%)
Aug 26, 2016 18.41 18.64 18.35 18.48 264,717 +0.10(+0.54%)
Aug 25, 2016 18.15 18.42 17.99 18.38 239,279 +0.18(+0.99%)
Aug 24, 2016 18.19 18.26 18.10 18.20 233,144 -0.01(-0.05%)
Aug 23, 2016 18.20 18.27 18.07 18.21 163,093 +0.05(+0.28%)
Aug 22, 2016 18.10 18.43 17.95 18.16 219,449 +0.05(+0.28%)
Aug 19, 2016 18.11 18.32 17.96 18.11 238,369 -0.01(-0.06%)
Aug 18, 2016 18.20 18.33 18.03 18.12 165,439 -0.04(-0.22%)
Aug 17, 2016 18.28 18.46 18.00 18.16 179,075 -0.07(-0.38%)
Aug 16, 2016 18.42 18.59 18.23 18.23 216,127 -0.21(-1.14%)
Aug 15, 2016 18.24 18.53 18.05 18.44 243,668 +0.23(+1.26%)
Aug 12, 2016 18.03 18.22 17.97 18.21 199,122 +0.15(+0.83%)
Aug 11, 2016 17.97 18.14 17.84 18.06 315,066 +0.17(+0.95%)
Aug 10, 2016 17.93 17.94 17.79 17.89 125,348 -0.03(-0.17%)
Aug 09, 2016 17.84 18.04 17.71 17.92 189,065 +0.11(+0.62%)
Aug 08, 2016 17.94 18.00 17.76 17.81 133,291 -0.13(-0.72%)
Aug 05, 2016 18.00 18.11 17.88 17.94 257,873 +0.06(+0.34%)
Aug 04, 2016 18.05 18.14 17.83 17.88 245,302 -0.16(-0.89%)
Aug 03, 2016 17.86 18.06 17.75 18.04 188,209 +0.24(+1.32%)
Aug 02, 2016 18.01 18.08 17.75 17.80 269,231 -0.29(-1.58%)
Aug 01, 2016 18.19 18.24 18.05 18.09 190,608 -0.11(-0.60%)
Jul 29, 2016 18.13 18.23 17.92 18.20 356,767 +0.05(+0.28%)
Jul 28, 2016 18.12 18.15 17.95 18.15 359,024 -0.05(-0.27%)
Jul 27, 2016 18.16 18.22 18.01 18.20 415,237 +0.11(+0.61%)
Jul 26, 2016 17.79 18.12 17.79 18.09 357,305 +0.19(+1.06%)
Jul 25, 2016 18.03 18.10 17.89 17.90 341,774 -0.09(-0.50%)
Jul 22, 2016 18.08 18.19 17.97 17.99 363,527 -0.09(-0.50%)
Jul 21, 2016 18.37 18.42 18.01 18.08 333,109 -0.31(-1.69%)
Jul 20, 2016 17.95 18.41 17.78 18.39 485,399 +0.46(+2.57%)
Jul 19, 2016 17.95 18.14 17.92 17.93 363,267 -0.07(-0.39%)
Jul 18, 2016 18.13 18.13 17.90 18.00 688,762 -0.05(-0.28%)
Jul 15, 2016 18.00 18.12 17.70 18.05 758,699 +0.09(+0.50%)
Jul 14, 2016 19.17 19.20 17.87 17.96 1,460,302 -1.18(-6.17%)
Jul 13, 2016 20.81 21.43 19.09 19.14 2,180,869 -0.60(-3.04%)
Jul 12, 2016 20.00 20.00 19.59 19.74 823,051 +0.02(+0.10%)
Jul 11, 2016 19.50 19.91 19.50 19.72 535,254 +0.37(+1.91%)
Jul 08, 2016 18.82 19.43 18.64 19.35 625,873 +0.71(+3.81%)
Jul 07, 2016 18.62 18.73 18.51 18.64 209,755 +0.21(+1.14%)
Jul 05, 2016 18.72 18.78 18.30 18.43 245,947 -0.35(-1.86%)
Jul 01, 2016 18.65 18.78 18.78 18.78 414,500 +0.13(+0.70%)
Jun 30, 2016 18.00 18.65 17.95 18.65 500,521 +0.72(+4.02%)
Jun 29, 2016 17.70 17.98 17.55 17.93 219,139 +0.31(+1.76%)
Jun 28, 2016 17.31 17.69 17.27 17.62 459,402 +0.48(+2.80%)
Jun 27, 2016 17.63 17.64 17.05 17.14 586,228 -0.66(-3.71%)
Jun 24, 2016 18.22 18.31 17.76 17.80 1,566,770 -0.98(-5.22%)
Jun 23, 2016 18.59 18.86 18.30 18.78 585,884 +0.24(+1.29%)
Jun 22, 2016 18.51 18.72 18.46 18.54 271,735 +0.02(+0.11%)
Jun 21, 2016 18.74 18.78 18.47 18.52 259,342 -0.23(-1.23%)
Jun 20, 2016 18.67 18.83 18.64 18.75 288,539 +0.25(+1.35%)
Jun 17, 2016 18.76 18.76 18.36 18.50 690,051 -0.19(-1.02%)
Jun 16, 2016 18.44 18.79 18.43 18.69 419,847 +0.18(+0.97%)
Jun 15, 2016 18.42 18.77 18.40 18.51 419,124 +0.06(+0.33%)
Jun 14, 2016 18.45 18.69 18.31 18.45 353,444 -0.07(-0.38%)
Jun 13, 2016 18.79 19.01 18.52 18.52 258,160 -0.31(-1.65%)
Jun 10, 2016 18.93 18.93 18.73 18.83 288,390 -0.16(-0.84%)
Jun 09, 2016 19.09 19.21 18.84 18.99 501,285 -0.11(-0.58%)
Jun 08, 2016 19.20 19.26 19.09 19.10 547,300 -0.12(-0.62%)
Jun 07, 2016 19.46 19.51 19.03 19.22 491,629 -0.25(-1.28%)
Jun 06, 2016 19.40 19.60 19.38 19.47 269,265 +0.13(+0.67%)
Jun 03, 2016 19.29 19.64 19.15 19.34 302,734 +0.04(+0.21%)
Jun 02, 2016 19.55 19.61 19.28 19.30 275,153 -0.20(-1.03%)
Jun 01, 2016 19.43 19.54 19.26 19.50 178,272 +0.05(+0.26%)
May 31, 2016 19.27 19.48 19.15 19.45 229,001 +0.24(+1.25%)
May 27, 2016 19.09 19.21 19.21 19.21 136,100 +0.05(+0.26%)
May 26, 2016 18.99 19.26 18.95 19.16 128,468 +0.17(+0.90%)
May 25, 2016 19.14 19.14 18.92 18.99 117,882 -0.08(-0.42%)
May 24, 2016 18.83 19.30 18.73 19.07 409,145 +0.36(+1.92%)
May 23, 2016 18.50 18.82 18.41 18.71 316,556 +0.19(+1.03%)
May 20, 2016 18.39 18.57 18.26 18.52 357,360 +0.24(+1.31%)
May 19, 2016 18.46 18.64 18.09 18.28 328,633 -0.18(-0.98%)
May 18, 2016 18.28 18.76 18.18 18.46 418,381 +0.16(+0.87%)
May 17, 2016 18.71 18.88 18.16 18.30 470,322 -0.46(-2.45%)
May 16, 2016 18.47 18.98 18.41 18.76 229,678 +0.18(+0.97%)
May 13, 2016 18.59 18.79 18.50 18.58 283,230 -0.07(-0.38%)
May 12, 2016 18.72 18.84 18.59 18.65 320,107 +0.01(+0.05%)
May 11, 2016 18.82 18.93 18.60 18.64 234,132 -0.19(-1.01%)
May 10, 2016 18.58 18.85 18.44 18.83 681,964 +0.11(+0.59%)
May 09, 2016 18.82 18.94 18.66 18.72 338,106 -0.09(-0.48%)
May 06, 2016 18.75 18.97 18.47 18.81 397,120 +0.06(+0.32%)
May 05, 2016 19.25 19.31 18.74 18.75 583,108 -0.40(-2.09%)
May 04, 2016 19.16 19.38 19.09 19.15 234,077 -0.03(-0.16%)
May 03, 2016 19.44 19.44 19.13 19.18 290,579 -0.33(-1.69%)
May 02, 2016 19.40 19.62 19.18 19.51 376,182 +0.19(+0.98%)
Apr 29, 2016 19.85 19.96 19.09 19.32 387,592 -0.57(-2.87%)
Apr 28, 2016 19.72 20.05 19.68 19.89 328,591 +0.01(+0.05%)
Apr 27, 2016 19.77 19.94 19.51 19.88 325,101 +0.04(+0.20%)
Apr 26, 2016 19.35 19.86 19.30 19.84 520,011 +0.43(+2.22%)
Apr 25, 2016 19.34 19.58 19.12 19.41 449,747 -0.02(-0.10%)
Apr 22, 2016 18.62 19.43 18.62 19.43 634,246 +0.83(+4.46%)
Apr 21, 2016 19.01 19.27 18.58 18.60 651,926 -0.44(-2.31%)
Apr 20, 2016 19.28 19.28 18.66 19.04 564,317 +0.19(+1.01%)
Apr 19, 2016 19.75 20.02 18.41 18.85 1,789,149 -1.58(-7.73%)
Apr 18, 2016 20.21 20.55 20.13 20.43 438,281 +0.13(+0.64%)
Apr 15, 2016 20.12 20.33 19.80 20.30 400,594 +0.07(+0.35%)
Apr 14, 2016 20.00 20.43 19.85 20.23 785,703 +0.41(+2.07%)
Apr 13, 2016 19.15 20.19 18.74 19.82 2,223,550 +0.77(+4.04%)
Apr 12, 2016 19.12 19.25 18.61 19.05 836,936 -0.56(-2.86%)
Apr 11, 2016 19.75 19.93 19.52 19.61 280,019 -0.12(-0.61%)
Apr 08, 2016 19.93 20.27 19.57 19.73 474,807 +0.05(+0.25%)
Apr 07, 2016 19.65 19.79 19.56 19.68 279,351 -0.10(-0.51%)
Apr 06, 2016 19.95 20.13 19.55 19.78 320,976 -0.13(-0.65%)
Apr 05, 2016 20.14 20.14 19.77 19.91 298,987 -0.36(-1.78%)
Apr 04, 2016 20.01 20.32 20.01 20.27 401,101 +0.18(+0.90%)
Apr 01, 2016 20.13 20.25 19.91 20.09 564,568 -0.13(-0.64%)
Mar 31, 2016 20.41 20.64 20.22 20.22 325,031 -0.25(-1.22%)
Mar 30, 2016 20.01 20.80 19.90 20.47 866,337 +0.77(+3.91%)
Mar 29, 2016 19.47 19.73 19.09 19.70 571,551 +0.24(+1.23%)
Mar 28, 2016 19.44 19.61 19.21 19.46 416,343 +0.06(+0.31%)
Mar 24, 2016 19.47 19.40 19.40 19.40 412,200 -0.15(-0.77%)
Mar 23, 2016 19.64 19.81 19.31 19.55 346,295 -0.17(-0.86%)
Mar 22, 2016 19.73 20.00 19.63 19.72 264,399 -0.17(-0.85%)
Mar 21, 2016 19.54 19.93 19.54 19.89 282,759 +0.29(+1.48%)
Mar 18, 2016 19.77 19.77 19.43 19.60 422,754 -0.05(-0.25%)
Mar 17, 2016 19.23 19.80 18.98 19.65 341,375 +0.46(+2.40%)
Mar 16, 2016 18.98 19.32 18.91 19.19 189,104 +0.09(+0.47%)
Mar 15, 2016 18.93 19.27 18.85 19.10 371,050 +0.10(+0.53%)
Mar 14, 2016 19.13 19.24 18.94 19.00 151,076 -0.24(-1.25%)
Mar 11, 2016 18.82 19.33 18.70 19.24 361,434 +0.55(+2.94%)
Mar 10, 2016 18.76 18.97 18.64 18.69 363,739 -0.02(-0.11%)
Mar 09, 2016 18.73 18.93 18.55 18.71 244,665 +0.04(+0.21%)
Mar 08, 2016 18.49 18.77 18.44 18.67 364,791 +0.05(+0.27%)
Mar 07, 2016 18.31 18.75 18.27 18.62 285,935 +0.24(+1.31%)
Mar 04, 2016 18.34 18.61 18.00 18.38 605,943 +0.16(+0.88%)
Mar 03, 2016 18.81 19.05 18.08 18.22 497,144 -0.71(-3.75%)
Mar 02, 2016 18.47 19.09 18.39 18.93 631,728 +0.39(+2.10%)
Mar 01, 2016 18.81 18.95 18.34 18.54 709,778 -0.17(-0.91%)
Feb 29, 2016 18.86 19.00 18.55 18.71 486,015 -0.08(-0.43%)
Feb 26, 2016 18.71 18.92 18.64 18.79 313,246 +0.08(+0.43%)
Feb 25, 2016 18.81 18.96 18.57 18.71 393,451 -0.04(-0.21%)
Feb 24, 2016 18.54 18.81 18.50 18.75 754,482 +0.07(+0.37%)
Feb 23, 2016 18.53 18.90 18.45 18.68 483,479 +0.09(+0.48%)
Feb 22, 2016 18.59 18.68 18.35 18.59 350,153 +0.14(+0.76%)
Feb 19, 2016 18.28 18.70 17.83 18.45 371,250 +0.15(+0.82%)
Feb 18, 2016 18.48 18.63 18.25 18.30 512,848 -0.13(-0.71%)
Feb 17, 2016 18.26 18.64 18.24 18.43 576,469 +0.21(+1.15%)
Feb 16, 2016 18.02 18.24 17.91 18.22 430,717 +0.37(+2.07%)
Feb 12, 2016 18.22 17.85 17.85 17.85 384,400 -0.28(-1.54%)
Feb 11, 2016 17.83 18.21 17.76 18.13 589,814 +0.14(+0.78%)
Feb 10, 2016 18.31 19.01 17.88 17.99 869,047 -0.30(-1.64%)
Feb 09, 2016 18.37 18.81 18.24 18.29 809,776 -0.18(-0.97%)
Feb 08, 2016 18.02 18.61 18.02 18.47 533,135 +0.18(+0.98%)
Feb 05, 2016 18.86 19.06 18.27 18.29 641,686 -0.64(-3.38%)
Feb 04, 2016 18.65 19.12 18.46 18.93 993,739 +0.77(+4.24%)
Feb 03, 2016 18.14 18.26 17.92 18.16 742,423 +0.13(+0.72%)
Feb 02, 2016 17.93 18.16 17.84 18.03 669,150 -0.20(-1.10%)
Feb 01, 2016 18.03 18.47 17.61 18.23 517,756 +0.07(+0.39%)
Jan 29, 2016 17.74 18.33 17.43 18.16 1,005,604 +0.54(+3.06%)
Jan 28, 2016 18.79 18.82 17.50 17.62 1,115,725 -1.08(-5.78%)
Jan 27, 2016 18.75 18.88 18.54 18.70 603,428 -0.06(-0.32%)
Jan 26, 2016 18.91 19.11 18.53 18.76 1,041,860 -0.02(-0.11%)
Jan 25, 2016 18.72 19.09 18.60 18.78 918,761 -0.06(-0.32%)
Jan 22, 2016 18.94 19.39 18.58 18.84 1,085,895 -0.07(-0.37%)
Jan 21, 2016 18.33 19.15 17.73 18.91 2,464,981 +1.01(+5.64%)
Jan 20, 2016 18.05 18.15 16.27 17.90 2,171,618 +0.31(+1.76%)
Jan 19, 2016 17.70 18.18 17.49 17.59 1,545,737 +0.20(+1.15%)
Jan 15, 2016 17.40 17.39 17.39 17.39 1,043,400 -0.18(-1.02%)
Jan 14, 2016 17.32 17.74 17.20 17.57 546,365 +0.35(+2.03%)
Jan 13, 2016 17.84 17.96 17.11 17.22 582,214 -0.53(-2.99%)
Jan 12, 2016 17.34 18.00 17.28 17.75 963,685 +0.51(+2.96%)
Jan 11, 2016 17.22 17.48 16.95 17.24 549,553 +0.06(+0.35%)
Jan 08, 2016 17.45 17.91 17.17 17.18 1,192,528 +0.47(+2.81%)
Jan 07, 2016 16.84 17.50 16.49 16.71 907,329 +0.11(+0.66%)
Jan 06, 2016 16.91 17.27 16.52 16.60 525,214 -0.47(-2.75%)
Jan 05, 2016 17.16 17.18 16.74 17.07 497,079 -0.07(-0.41%)
Jan 04, 2016 16.95 17.19 16.58 17.14 668,057 -0.08(-0.46%)
Dec 31, 2015 17.20 17.22 17.22 17.22 332,800 -0.08(-0.46%)
Dec 30, 2015 17.39 17.44 17.15 17.30 217,721 -0.07(-0.40%)
Dec 29, 2015 17.15 17.39 17.04 17.37 273,725 +0.25(+1.46%)
Dec 28, 2015 17.24 17.38 17.05 17.12 271,897 -0.17(-0.98%)
Dec 24, 2015 17.17 17.29 17.29 17.29 135,700 +0.13(+0.76%)
Dec 23, 2015 17.28 17.39 17.10 17.16 313,837 -0.05(-0.29%)
Dec 22, 2015 17.23 17.40 17.06 17.21 358,033 +0.02(+0.12%)
Dec 21, 2015 17.49 17.53 16.99 17.19 497,759 -0.11(-0.64%)
Dec 18, 2015 17.52 17.66 17.29 17.30 1,168,872 -0.22(-1.26%)
Dec 17, 2015 17.59 18.20 17.36 17.52 1,177,832 +0.64(+3.79%)
Dec 16, 2015 16.52 16.99 16.39 16.88 630,580 +0.44(+2.68%)
Dec 15, 2015 16.18 16.55 16.08 16.44 627,480 +0.37(+2.30%)
Dec 14, 2015 16.34 16.45 16.00 16.07 351,575 -0.24(-1.47%)
Dec 11, 2015 15.99 16.36 15.71 16.31 492,826 +0.07(+0.43%)
Dec 10, 2015 16.28 16.49 15.99 16.24 454,660 -0.19(-1.16%)
Dec 09, 2015 16.34 16.72 16.18 16.43 486,792 +0.01(+0.06%)
Dec 08, 2015 16.52 16.61 16.16 16.42 524,293 -0.27(-1.62%)
Dec 07, 2015 16.49 16.69 16.44 16.69 313,285 +0.18(+1.09%)
Dec 04, 2015 16.26 16.58 16.25 16.51 381,162 +0.26(+1.60%)
Dec 03, 2015 16.41 16.59 16.09 16.25 302,348 -0.14(-0.85%)
Dec 02, 2015 16.47 16.69 16.34 16.39 205,249 -0.07(-0.43%)
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