Financial News

Adtran Inc (NQ: ADTN )

20.91 USD -0.23 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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