Financial News

Adtran Inc (NQ: ADTN )

18.94 USD -0.11 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.28 24.86 23.89 24.62 1,582,392 +0.22(+0.90%)
Jun 27, 2013 24.09 24.66 24.09 24.40 0 +0.45(+1.88%)
Jun 26, 2013 23.95 24.23 23.57 23.95 0 +0.23(+0.97%)
Jun 25, 2013 23.65 23.89 23.22 23.72 0 +0.33(+1.41%)
Jun 24, 2013 23.69 23.86 23.28 23.39 0 -0.50(-2.09%)
Jun 21, 2013 23.83 24.00 23.48 23.89 1,072,459 +0.13(+0.55%)
Jun 20, 2013 24.11 24.29 23.70 23.76 0 -0.53(-2.18%)
Jun 19, 2013 24.35 24.55 24.03 24.29 0 -0.03(-0.12%)
Jun 18, 2013 23.81 24.45 23.54 24.32 0 +0.58(+2.44%)
Jun 17, 2013 23.90 24.12 23.43 23.74 0 +0.03(+0.13%)
Jun 14, 2013 24.30 24.41 23.57 23.71 0 -0.48(-1.98%)
Jun 13, 2013 23.50 24.31 23.25 24.19 506,306 +0.63(+2.67%)
Jun 12, 2013 23.99 24.05 23.46 23.56 344,448 -0.27(-1.13%)
Jun 11, 2013 23.89 24.40 23.55 23.83 345,070 -0.36(-1.49%)
Jun 10, 2013 24.09 24.40 23.68 24.19 0 +0.13(+0.54%)
Jun 07, 2013 24.17 24.17 23.59 24.06 0 +0.02(+0.08%)
Jun 06, 2013 23.53 24.55 23.22 24.04 929,946 +1.16(+5.07%)
Jun 05, 2013 22.85 23.15 22.65 22.88 0 -0.03(-0.13%)
Jun 04, 2013 23.15 23.33 22.65 22.91 0 -0.18(-0.78%)
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