Financial News

Adtran Inc (NQ: ADTN )

22.15 USD +0.86 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.91 25.36 24.89 25.14 680,000 +0.05(+0.20%)
Apr 27, 2006 25.51 25.51 24.75 25.09 1,085,640 -0.40(-1.57%)
Apr 26, 2006 25.09 25.75 25.03 25.49 1,157,781 +0.41(+1.63%)
Apr 25, 2006 25.00 25.49 25.00 25.08 1,130,047 +0.07(+0.28%)
Apr 24, 2006 25.00 25.35 24.90 25.01 1,304,385 -0.01(-0.04%)
Apr 21, 2006 25.50 25.74 24.83 25.02 1,008,064 -0.51(-2.00%)
Apr 20, 2006 26.00 26.00 25.46 25.53 1,010,833 +0.22(+0.87%)
Apr 19, 2006 25.65 25.65 24.48 25.31 1,473,700 +0.31(+1.24%)
Apr 18, 2006 25.80 26.30 24.00 25.00 4,324,863 -0.80(-3.10%)
Apr 17, 2006 25.96 26.73 25.30 25.80 2,185,941 +0.43(+1.69%)
Apr 13, 2006 24.99 25.84 24.87 25.37 737,805 +0.47(+1.89%)
Apr 12, 2006 24.94 25.10 24.81 24.90 941,883 -0.04(-0.16%)
Apr 11, 2006 25.89 25.90 24.80 24.94 975,341 -0.74(-2.88%)
Apr 10, 2006 25.80 26.04 25.36 25.68 837,632 -0.25(-0.96%)
Apr 07, 2006 25.54 26.22 25.50 25.93 1,024,586 +0.43(+1.69%)
Apr 06, 2006 25.50 25.75 25.35 25.50 688,736 -0.12(-0.47%)
Apr 05, 2006 25.99 26.34 25.39 25.62 1,139,673 -0.40(-1.54%)
Apr 04, 2006 26.04 26.19 25.93 26.02 723,799 +0.08(+0.31%)
Apr 03, 2006 26.38 26.82 25.94 25.94 1,134,015 -0.23(-0.88%)
Mar 31, 2006 26.56 26.65 26.07 26.17 1,551,620 -0.30(-1.13%)
Mar 30, 2006 26.90 27.07 26.26 26.47 1,268,374 -0.50(-1.85%)
Mar 29, 2006 27.25 27.50 26.79 26.97 1,059,804 -0.26(-0.95%)
Mar 28, 2006 27.86 27.86 27.21 27.23 784,880 -0.56(-2.02%)
Mar 27, 2006 27.93 27.97 27.55 27.79 711,936 -0.02(-0.07%)
Mar 24, 2006 27.68 27.96 27.57 27.81 864,719 +0.17(+0.62%)
Mar 23, 2006 27.80 27.99 27.34 27.64 733,900 -0.24(-0.86%)
Mar 22, 2006 28.43 28.43 27.65 27.88 1,131,500 -0.63(-2.21%)
Mar 21, 2006 28.36 29.22 28.35 28.51 919,503 -0.06(-0.21%)
Mar 20, 2006 28.75 28.85 28.43 28.57 770,935 +0.35(+1.24%)
Mar 17, 2006 28.29 28.44 27.82 28.22 1,047,244 +0.14(+0.50%)
Mar 16, 2006 27.97 28.40 27.90 28.08 708,643 +0.10(+0.36%)
Mar 15, 2006 27.29 28.09 27.17 27.98 1,202,455 +0.66(+2.42%)
Mar 14, 2006 27.04 27.52 26.43 27.32 891,342 +0.11(+0.40%)
Mar 13, 2006 27.64 28.20 27.06 27.21 1,400,678 +0.48(+1.80%)
Mar 10, 2006 25.04 26.96 25.00 26.73 4,315,323 -1.21(-4.33%)
Mar 09, 2006 28.70 28.70 27.86 27.94 993,295 -0.76(-2.65%)
Mar 08, 2006 28.53 29.05 28.50 28.70 870,915 +0.05(+0.17%)
Mar 07, 2006 29.41 29.70 28.49 28.65 609,220 -0.92(-3.11%)
Mar 06, 2006 28.91 30.12 28.61 29.57 1,962,980 +1.28(+4.52%)
Mar 03, 2006 28.67 29.00 28.18 28.29 554,094 -0.63(-2.18%)
Mar 02, 2006 28.45 29.13 28.28 28.92 929,733 +0.33(+1.15%)
Mar 01, 2006 27.69 28.71 27.59 28.59 738,352 +1.07(+3.89%)
Feb 28, 2006 27.73 27.85 27.48 27.52 997,322 -0.21(-0.76%)
Feb 27, 2006 28.34 28.41 27.62 27.73 1,102,434 -0.44(-1.56%)
Feb 24, 2006 28.04 28.52 27.53 28.17 1,204,728 +0.13(+0.46%)
Feb 23, 2006 28.00 28.37 27.90 28.04 680,608 -0.08(-0.28%)
Feb 22, 2006 27.80 28.42 27.78 28.12 788,770 +0.24(+0.86%)
Feb 21, 2006 28.46 28.66 27.64 27.88 641,323 -0.61(-2.14%)
Feb 17, 2006 29.21 29.37 28.40 28.49 929,363 -0.69(-2.36%)
Feb 16, 2006 28.31 29.30 28.30 29.18 898,200 +1.02(+3.62%)
Feb 15, 2006 28.15 28.48 27.89 28.16 1,039,295 +0.02(+0.07%)
Feb 14, 2006 27.73 28.48 27.58 28.14 1,023,976 +0.67(+2.44%)
Feb 13, 2006 27.83 27.98 27.13 27.47 689,565 -0.59(-2.10%)
Feb 10, 2006 28.34 28.40 27.68 28.06 966,272 -0.37(-1.30%)
Feb 09, 2006 29.08 29.41 28.36 28.43 921,464 -0.43(-1.49%)
Feb 08, 2006 28.46 28.92 28.01 28.86 1,026,875 +0.60(+2.12%)
Feb 07, 2006 28.25 28.55 27.75 28.26 1,181,897 -0.11(-0.39%)
Feb 06, 2006 28.55 28.76 28.08 28.37 951,452 -0.04(-0.14%)
Feb 03, 2006 29.36 29.50 28.24 28.41 1,495,700 -1.26(-4.25%)
Feb 02, 2006 29.59 29.96 29.28 29.67 1,166,633 -0.07(-0.24%)
Feb 01, 2006 29.10 30.00 29.00 29.74 1,103,865 +0.41(+1.40%)
Jan 31, 2006 29.57 29.58 28.80 29.33 800,362 -0.24(-0.81%)
Jan 30, 2006 29.21 29.81 29.00 29.57 1,165,215 +0.35(+1.20%)
Jan 27, 2006 29.14 29.47 29.00 29.22 1,048,603 +0.08(+0.27%)
Jan 26, 2006 29.00 29.49 28.62 29.14 1,504,178 +0.46(+1.60%)
Jan 25, 2006 27.91 28.82 27.85 28.68 2,887,314 +1.73(+6.42%)
Jan 24, 2006 28.49 29.74 26.22 26.95 11,425,191 -4.48(-14.25%)
Jan 23, 2006 30.66 31.88 30.54 31.43 1,384,613 +1.02(+3.35%)
Jan 20, 2006 32.04 32.04 30.28 30.41 1,196,311 -1.60(-5.00%)
Jan 19, 2006 31.78 32.41 31.68 32.01 749,900 +0.25(+0.79%)
Jan 18, 2006 30.26 31.95 30.22 31.76 1,066,967 +1.01(+3.28%)
Jan 17, 2006 30.91 31.11 30.53 30.75 683,167 -0.38(-1.22%)
Jan 13, 2006 31.10 31.86 30.99 31.13 946,590 +0.07(+0.23%)
Jan 12, 2006 31.20 31.34 30.85 31.06 596,200 -0.27(-0.86%)
Jan 11, 2006 30.94 31.54 30.87 31.33 649,587 +0.22(+0.71%)
Jan 10, 2006 30.04 31.72 29.75 31.11 1,440,907 +0.82(+2.71%)
Jan 09, 2006 30.10 30.80 29.91 30.29 1,359,568 +0.28(+0.93%)
Jan 06, 2006 29.06 30.09 28.80 30.01 1,321,092 +1.06(+3.66%)
Jan 05, 2006 29.50 29.70 28.20 28.95 1,886,276 -0.66(-2.23%)
Jan 04, 2006 29.17 29.94 29.17 29.61 1,401,209 +0.44(+1.51%)
Jan 03, 2006 30.09 30.52 28.85 29.17 2,319,778 -0.54(-1.82%)
Dec 30, 2005 30.30 30.31 29.49 29.71 658,086 -0.79(-2.59%)
Dec 29, 2005 30.91 31.00 30.44 30.50 876,941 -0.27(-0.88%)
Dec 28, 2005 30.81 30.93 30.16 30.77 646,900 +0.19(+0.62%)
Dec 27, 2005 31.95 31.95 30.49 30.58 601,400 -1.18(-3.72%)
Dec 23, 2005 31.47 31.84 31.25 31.76 414,407 +0.41(+1.31%)
Dec 22, 2005 31.32 31.59 30.90 31.35 842,276 +0.18(+0.58%)
Dec 21, 2005 31.20 31.30 30.91 31.17 871,803 -0.04(-0.13%)
Dec 20, 2005 31.10 31.79 30.57 31.21 1,517,370 +0.05(+0.16%)
Dec 19, 2005 31.89 31.89 31.00 31.16 763,843 -0.82(-2.56%)
Dec 16, 2005 32.01 32.87 31.75 31.98 1,152,098 +0.02(+0.06%)
Dec 15, 2005 31.80 32.04 31.15 31.96 858,166 +0.12(+0.38%)
Dec 14, 2005 32.00 32.50 31.53 31.84 1,143,154 -0.14(-0.44%)
Dec 13, 2005 31.66 32.17 31.55 31.98 1,140,917 +0.42(+1.33%)
Dec 12, 2005 31.95 32.08 31.08 31.56 941,010 -0.25(-0.79%)
Dec 09, 2005 31.42 31.90 31.10 31.81 447,435 +0.50(+1.60%)
Dec 08, 2005 31.37 31.89 30.95 31.31 749,013 +0.05(+0.16%)
Dec 07, 2005 32.02 32.08 31.08 31.26 670,805 -0.68(-2.13%)
Dec 06, 2005 32.18 32.60 31.73 31.94 1,984,891 +0.53(+1.69%)
Dec 05, 2005 30.16 31.48 30.16 31.41 1,371,937 +0.89(+2.92%)
Dec 02, 2005 30.31 30.68 30.30 30.52 711,899 -0.04(-0.13%)
Dec 01, 2005 29.51 30.79 29.51 30.56 1,403,122 +1.00(+3.38%)
Nov 30, 2005 29.17 29.71 29.00 29.56 1,813,979 +0.07(+0.24%)
Nov 29, 2005 30.95 30.95 29.07 29.49 1,021,621 -1.25(-4.07%)
Nov 28, 2005 31.30 31.32 30.63 30.74 513,421 -0.45(-1.44%)
Nov 25, 2005 31.00 31.32 31.00 31.19 123,254 -0.04(-0.13%)
Nov 23, 2005 30.21 31.55 30.21 31.23 974,711 +0.89(+2.93%)
Nov 22, 2005 30.20 30.83 29.80 30.34 528,273 +0.10(+0.33%)
Nov 21, 2005 29.90 30.35 29.75 30.24 719,226 +0.25(+0.83%)
Nov 18, 2005 30.43 30.48 29.29 29.99 1,588,759 +0.70(+2.39%)
Nov 17, 2005 27.00 29.40 26.72 29.29 3,085,662 +2.29(+8.48%)
Nov 16, 2005 27.82 28.10 26.27 27.00 2,730,612 -1.80(-6.25%)
Nov 15, 2005 30.50 30.68 28.63 28.80 1,852,710 -1.91(-6.22%)
Nov 14, 2005 30.56 30.96 30.46 30.71 721,200 +0.38(+1.25%)
Nov 11, 2005 30.30 30.69 30.22 30.33 473,462 +0.13(+0.43%)
Nov 10, 2005 29.85 30.29 29.26 30.20 862,634 +0.45(+1.51%)
Nov 09, 2005 29.69 30.02 29.06 29.75 944,881 +0.31(+1.05%)
Nov 08, 2005 29.33 29.45 28.78 29.44 741,230 -0.09(-0.30%)
Nov 07, 2005 29.52 29.90 29.32 29.53 852,159 -0.11(-0.37%)
Nov 04, 2005 30.42 30.51 29.48 29.64 836,681 -0.61(-2.02%)
Nov 03, 2005 30.78 31.36 30.15 30.25 859,261 -0.25(-0.82%)
Nov 02, 2005 30.02 30.94 29.40 30.50 822,843 +0.56(+1.87%)
Nov 01, 2005 30.18 30.43 29.80 29.94 594,458 -0.31(-1.02%)
Oct 31, 2005 29.52 30.60 29.45 30.25 1,004,416 +0.73(+2.47%)
Oct 28, 2005 29.13 29.68 28.73 29.52 704,014 +0.60(+2.07%)
Oct 27, 2005 29.75 29.88 28.86 28.92 797,140 -0.98(-3.28%)
Oct 26, 2005 30.71 30.79 29.75 29.90 1,015,004 -0.95(-3.08%)
Oct 25, 2005 29.97 31.09 29.90 30.85 1,078,619 +0.71(+2.36%)
Oct 24, 2005 29.91 30.26 29.60 30.14 988,897 +0.19(+0.63%)
Oct 21, 2005 29.16 30.25 29.16 29.95 812,139 +0.61(+2.08%)
Oct 20, 2005 29.20 30.14 29.12 29.34 1,106,842 +0.03(+0.10%)
Oct 19, 2005 27.91 29.40 27.29 29.31 1,728,067 +1.43(+5.13%)
Oct 18, 2005 29.46 29.91 27.86 27.88 4,462,106 -2.16(-7.19%)
Oct 17, 2005 31.13 31.19 29.61 30.04 1,791,301 -1.01(-3.25%)
Oct 14, 2005 31.14 32.13 30.50 31.05 628,282 +0.24(+0.78%)
Oct 13, 2005 30.60 31.09 30.21 30.81 827,630 +0.04(+0.13%)
Oct 12, 2005 31.02 31.52 30.30 30.77 698,071 -0.23(-0.74%)
Oct 11, 2005 32.13 32.26 30.63 31.00 935,643 -0.97(-3.03%)
Oct 10, 2005 32.00 32.47 31.55 31.97 938,387 -0.03(-0.09%)
Oct 07, 2005 31.65 32.21 31.60 32.00 510,702 +0.31(+0.98%)
Oct 06, 2005 31.80 32.18 31.00 31.69 1,554,124 -0.10(-0.31%)
Oct 05, 2005 32.53 32.56 30.90 31.79 1,367,944 -1.16(-3.52%)
Oct 04, 2005 32.00 33.48 31.89 32.95 1,322,196 +1.05(+3.29%)
Oct 03, 2005 31.67 32.35 31.51 31.90 855,745 +0.40(+1.27%)
Sep 30, 2005 31.49 32.00 31.26 31.50 716,996 +0.24(+0.77%)
Sep 29, 2005 31.06 31.62 30.85 31.26 700,508 +0.30(+0.97%)
Sep 28, 2005 31.05 31.27 30.81 30.96 524,556 +0.10(+0.32%)
Sep 27, 2005 30.80 31.07 30.31 30.86 569,155 +0.16(+0.52%)
Sep 26, 2005 31.00 31.50 30.53 30.70 1,343,844 -0.20(-0.65%)
Sep 23, 2005 30.90 31.15 30.11 30.90 1,042,007 -0.11(-0.35%)
Sep 22, 2005 31.01 31.31 30.40 31.01 838,831 +0.04(+0.13%)
Sep 21, 2005 31.30 31.30 30.72 30.97 823,957 -0.41(-1.31%)
Sep 20, 2005 30.47 32.05 30.46 31.38 1,707,837 +1.14(+3.77%)
Sep 19, 2005 30.78 30.78 30.18 30.24 476,925 -0.36(-1.18%)
Sep 16, 2005 30.75 30.87 30.20 30.60 1,371,326 +0.04(+0.13%)
Sep 15, 2005 30.21 30.83 30.17 30.56 1,137,572 +0.53(+1.76%)
Sep 14, 2005 30.68 30.88 29.72 30.03 909,300 -0.82(-2.66%)
Sep 13, 2005 29.93 31.25 29.35 30.85 2,374,004 +1.14(+3.84%)
Sep 12, 2005 29.37 29.93 29.23 29.71 557,171 +0.34(+1.16%)
Sep 09, 2005 29.80 30.10 29.33 29.37 770,959 -0.62(-2.07%)
Sep 08, 2005 29.58 30.01 29.02 29.99 1,451,905 +0.45(+1.52%)
Sep 07, 2005 29.41 30.43 29.01 29.54 6,762,779 +4.43(+17.64%)
Sep 06, 2005 25.06 25.20 24.92 25.11 688,081 +0.11(+0.44%)
Sep 02, 2005 25.21 25.35 24.75 25.00 488,500 -0.10(-0.40%)
Sep 01, 2005 25.67 26.15 25.04 25.10 1,268,426 -0.72(-2.79%)
Aug 31, 2005 26.04 26.05 25.21 25.82 1,547,635 -0.16(-0.62%)
Aug 30, 2005 26.57 26.57 25.65 25.98 685,010 -0.52(-1.96%)
Aug 29, 2005 26.31 26.68 26.25 26.50 337,727 -0.05(-0.19%)
Aug 26, 2005 26.91 26.91 26.37 26.55 373,414 -0.31(-1.15%)
Aug 25, 2005 26.99 27.10 26.59 26.86 333,941 +0.05(+0.19%)
Aug 24, 2005 27.18 27.47 26.56 26.81 597,815 -0.44(-1.61%)
Aug 23, 2005 27.10 27.70 26.99 27.25 974,248 +0.46(+1.72%)
Aug 22, 2005 26.02 26.85 25.90 26.79 754,699 +0.83(+3.20%)
Aug 19, 2005 25.55 26.24 25.55 25.96 789,265 +0.47(+1.84%)
Aug 18, 2005 24.80 25.59 24.77 25.49 667,502 +0.56(+2.25%)
Aug 17, 2005 25.06 25.71 24.90 24.93 1,008,724 -0.12(-0.48%)
Aug 16, 2005 25.70 25.86 24.99 25.05 654,104 -0.76(-2.94%)
Aug 15, 2005 25.25 25.99 24.95 25.81 861,505 +0.35(+1.37%)
Aug 12, 2005 25.80 25.80 25.10 25.46 457,248 -0.43(-1.66%)
Aug 11, 2005 25.56 26.40 25.51 25.89 706,904 +0.39(+1.53%)
Aug 10, 2005 25.94 26.47 25.33 25.50 774,197 -0.24(-0.93%)
Aug 09, 2005 25.43 26.07 25.43 25.74 445,895 +0.17(+0.66%)
Aug 08, 2005 25.60 25.90 25.43 25.57 479,359 -0.08(-0.31%)
Aug 05, 2005 26.01 26.26 25.64 25.65 596,525 -0.35(-1.35%)
Aug 04, 2005 25.71 26.27 25.67 26.00 687,711 -0.31(-1.18%)
Aug 03, 2005 26.24 26.40 25.94 26.31 479,440 +0.09(+0.34%)
Aug 02, 2005 26.32 26.60 25.44 26.22 1,035,897 -0.25(-0.94%)
Aug 01, 2005 27.00 27.00 26.21 26.47 524,680 -0.29(-1.08%)
Jul 29, 2005 27.18 27.72 26.50 26.76 844,010 -0.53(-1.94%)
Jul 28, 2005 27.28 27.32 26.49 27.29 677,871 +0.14(+0.52%)
Jul 27, 2005 27.39 27.39 26.63 27.15 1,129,287 -0.10(-0.37%)
Jul 26, 2005 26.73 27.41 26.58 27.25 903,740 +0.45(+1.68%)
Jul 25, 2005 26.87 27.40 26.53 26.80 918,024 -0.07(-0.26%)
Jul 22, 2005 26.96 27.45 26.31 26.87 1,008,578 -0.15(-0.56%)
Jul 21, 2005 27.35 27.62 26.89 27.02 836,841 -0.47(-1.71%)
Jul 20, 2005 28.08 28.45 27.03 27.49 2,143,844 -0.92(-3.24%)
Jul 19, 2005 25.31 29.29 24.75 28.41 7,111,937 +3.05(+12.03%)
Jul 18, 2005 25.86 25.98 25.35 25.36 1,982,964 -0.71(-2.72%)
Jul 15, 2005 26.11 26.43 25.82 26.07 1,225,412 -0.55(-2.07%)
Jul 14, 2005 27.14 28.00 26.54 26.62 993,600 -0.41(-1.52%)
Jul 13, 2005 26.96 27.19 26.76 27.03 839,153 +0.24(+0.90%)
Jul 12, 2005 26.75 27.00 26.55 26.79 985,943 +0.01(+0.04%)
Jul 11, 2005 26.18 26.82 26.05 26.78 631,646 +0.68(+2.61%)
Jul 08, 2005 25.66 26.18 25.53 26.10 847,695 +0.38(+1.48%)
Jul 07, 2005 25.15 26.12 25.15 25.72 562,468 +0.02(+0.08%)
Jul 06, 2005 25.52 25.98 25.32 25.70 549,732 +0.35(+1.38%)
Jul 05, 2005 25.47 25.95 25.20 25.35 1,012,600 -0.19(-0.74%)
Jul 01, 2005 24.96 25.76 24.79 25.54 898,800 +0.81(+3.28%)
Jun 30, 2005 25.20 25.30 24.67 24.73 835,427 -0.47(-1.87%)
Jun 29, 2005 24.61 25.27 24.51 25.20 901,017 +0.75(+3.07%)
Jun 28, 2005 24.27 24.62 24.16 24.45 996,293 +0.32(+1.33%)
Jun 27, 2005 24.37 24.40 23.73 24.13 1,241,440 -0.16(-0.66%)
Jun 24, 2005 24.84 25.00 24.20 24.29 4,425,145 -0.83(-3.30%)
Jun 23, 2005 25.51 25.71 25.08 25.12 650,484 -0.45(-1.76%)
Jun 22, 2005 25.91 26.25 25.41 25.57 683,207 -0.08(-0.31%)
Jun 21, 2005 25.85 25.91 25.40 25.65 752,558 -0.15(-0.58%)
Jun 20, 2005 25.45 26.10 25.20 25.80 845,424 +0.35(+1.38%)
Jun 17, 2005 25.87 25.91 25.38 25.45 1,128,419 -0.39(-1.51%)
Jun 16, 2005 25.67 26.20 25.63 25.84 1,119,734 +0.14(+0.54%)
Jun 15, 2005 26.08 26.15 25.39 25.70 1,385,733 -0.37(-1.42%)
Jun 14, 2005 26.85 27.13 26.00 26.07 2,053,980 -0.97(-3.59%)
Jun 13, 2005 26.35 27.06 26.35 27.04 1,149,801 +0.04(+0.15%)
Jun 10, 2005 26.98 27.12 26.54 27.00 1,391,847 -0.03(-0.11%)
Jun 09, 2005 25.02 27.50 24.81 27.03 8,426,423 +2.55(+10.42%)
Jun 08, 2005 23.80 24.70 23.75 24.48 1,687,196 +0.87(+3.68%)
Jun 07, 2005 23.75 24.19 23.46 23.61 1,087,300 -0.38(-1.58%)
Jun 06, 2005 23.80 23.99 23.64 23.99 1,165,254 +0.12(+0.50%)
Jun 03, 2005 23.19 23.99 23.03 23.87 2,135,014 +0.82(+3.56%)
Jun 02, 2005 22.81 23.17 22.61 23.05 916,598 +0.20(+0.88%)
Jun 01, 2005 22.05 23.87 21.90 22.85 2,163,621 +0.88(+4.01%)
May 31, 2005 21.94 22.13 21.76 21.97 640,714 +0.03(+0.14%)
May 27, 2005 22.10 22.10 21.67 21.94 275,372 -0.10(-0.45%)
May 26, 2005 21.65 22.10 21.64 22.04 387,011 +0.39(+1.80%)
May 25, 2005 21.95 21.99 21.55 21.65 557,888 -0.41(-1.86%)
May 24, 2005 22.40 22.50 21.97 22.06 660,300 -0.44(-1.96%)
May 23, 2005 22.61 22.70 22.35 22.50 782,092 -0.05(-0.22%)
May 20, 2005 22.50 22.56 22.27 22.55 733,841 +0.06(+0.27%)
May 19, 2005 22.30 22.64 22.15 22.49 583,874 +0.27(+1.22%)
May 18, 2005 21.96 22.34 21.96 22.22 602,400 +0.25(+1.14%)
May 17, 2005 22.00 22.18 21.73 21.97 593,279 -0.18(-0.81%)
May 16, 2005 21.91 22.35 21.80 22.15 527,651 +0.25(+1.14%)
May 13, 2005 22.17 22.70 21.80 21.90 735,068 -0.37(-1.66%)
May 12, 2005 21.79 22.86 21.59 22.27 2,090,187 +0.65(+3.01%)
May 11, 2005 20.95 21.87 20.68 21.62 2,165,767 +1.48(+7.35%)
May 10, 2005 20.59 20.59 20.06 20.14 666,512 -0.46(-2.23%)
May 09, 2005 20.58 20.67 20.32 20.60 559,536 -0.01(-0.05%)
May 06, 2005 20.63 20.78 20.30 20.61 441,504 +0.17(+0.83%)
May 05, 2005 20.91 20.93 20.35 20.44 632,590 -0.17(-0.82%)
May 04, 2005 20.67 20.76 20.25 20.61 658,585 +0.01(+0.05%)
May 03, 2005 20.71 20.88 20.44 20.60 630,053 -0.16(-0.77%)
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