Financial News

Adtran Inc (NQ: ADTN )

22.31 USD -0.45 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.06 30.56 29.95 30.16 641,977 +0.10(+0.33%)
Dec 29, 2011 29.97 30.23 29.83 30.06 451,405 +0.19(+0.64%)
Dec 28, 2011 30.50 30.50 29.70 29.87 348,628 -0.71(-2.32%)
Dec 27, 2011 30.58 30.87 30.37 30.58 346,039 -0.01(-0.03%)
Dec 23, 2011 30.51 30.64 30.13 30.59 513,239 +0.78(+2.62%)
Dec 21, 2011 30.00 30.08 29.24 29.81 847,766 -0.46(-1.52%)
Dec 20, 2011 28.68 30.61 28.68 30.27 2,300,710 +2.43(+8.73%)
Dec 19, 2011 28.51 28.72 27.71 27.84 671,277 -0.76(-2.66%)
Dec 16, 2011 28.50 29.25 28.19 28.60 862,968 +0.22(+0.78%)
Dec 15, 2011 28.76 28.81 28.03 28.38 875,157 +0.03(+0.11%)
Dec 14, 2011 27.64 28.49 27.15 28.35 1,975,991 -0.24(-0.84%)
Dec 13, 2011 30.26 30.84 28.15 28.59 2,478,336 -1.87(-6.14%)
Dec 12, 2011 31.96 31.96 29.67 30.46 2,761,081 -1.76(-5.46%)
Dec 09, 2011 31.28 32.35 31.00 32.22 730,971 +0.94(+3.01%)
Dec 08, 2011 32.28 32.28 31.22 31.28 713,180 -1.11(-3.43%)
Dec 07, 2011 32.43 32.55 31.72 32.39 639,646 -0.18(-0.55%)
Dec 06, 2011 32.34 33.15 32.29 32.57 1,182,039 -1.26(-3.72%)
Dec 05, 2011 33.37 34.09 33.12 33.83 766,074 +1.09(+3.33%)
Dec 02, 2011 32.77 32.89 32.36 32.74 449,104 +0.55(+1.71%)
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