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 (%)
Jul 29, 2011 33.70 34.37 32.96 33.08 1,214,817 -0.70(-2.07%)
Jul 28, 2011 33.70 34.66 33.24 33.78 1,121,231 +0.19(+0.57%)
Jul 27, 2011 34.42 34.99 32.97 33.59 2,011,504 -1.28(-3.67%)
Jul 26, 2011 34.85 35.14 34.69 34.87 556,426 +0.01(+0.03%)
Jul 25, 2011 35.22 35.46 34.80 34.86 909,807 -0.65(-1.83%)
Jul 22, 2011 35.51 35.68 35.10 35.51 624,841 +0.14(+0.40%)
Jul 21, 2011 35.69 35.89 35.01 35.37 905,789 -0.19(-0.53%)
Jul 20, 2011 35.95 36.01 35.34 35.56 1,436,900 -0.28(-0.78%)
Jul 19, 2011 35.51 36.16 35.51 35.84 1,334,942 +0.50(+1.41%)
Jul 18, 2011 35.15 35.47 34.93 35.34 1,613,372 +0.02(+0.06%)
Jul 15, 2011 35.30 35.81 34.80 35.32 1,524,298 +0.07(+0.20%)
Jul 14, 2011 36.30 37.28 34.87 35.25 2,280,502 -0.86(-2.38%)
Jul 13, 2011 40.86 40.95 36.05 36.11 7,056,066 -4.02(-10.02%)
Jul 12, 2011 40.39 40.39 39.71 40.13 1,091,051 -0.50(-1.23%)
Jul 11, 2011 41.40 42.04 40.41 40.63 803,236 -1.32(-3.15%)
Jul 08, 2011 41.94 42.48 41.55 41.95 1,004,886 -0.60(-1.41%)
Jul 07, 2011 40.85 42.57 40.78 42.55 1,379,664 +2.17(+5.37%)
Jul 06, 2011 39.86 40.38 39.63 40.38 563,172 +0.45(+1.13%)
Jul 05, 2011 39.47 40.04 39.29 39.93 646,064 +0.54(+1.37%)
Jul 01, 2011 38.95 39.48 38.75 39.39 785,957 +0.68(+1.76%)
Jun 30, 2011 38.82 39.26 38.61 38.71 785,459 -0.05(-0.13%)
Jun 29, 2011 39.23 39.48 38.72 38.76 468,632 -0.42(-1.07%)
Jun 28, 2011 38.51 39.31 38.46 39.18 396,937 +0.72(+1.87%)
Jun 27, 2011 38.16 38.84 37.78 38.46 354,743 +0.29(+0.76%)
Jun 24, 2011 38.54 38.72 37.81 38.17 680,980 -0.41(-1.06%)
Jun 23, 2011 37.50 38.75 37.20 38.58 479,603 +0.69(+1.82%)
Jun 22, 2011 37.95 38.60 37.75 37.89 522,025 -0.09(-0.24%)
Jun 21, 2011 37.83 38.38 37.50 37.98 580,389 +0.57(+1.52%)
Jun 20, 2011 37.55 37.95 37.13 37.41 718,841 +0.10(+0.27%)
Jun 17, 2011 38.48 38.69 36.48 37.31 1,913,760 -0.98(-2.56%)
Jun 16, 2011 38.56 38.82 37.62 38.29 1,059,270 -0.34(-0.88%)
Jun 15, 2011 38.83 39.40 38.43 38.63 559,974 -0.63(-1.60%)
Jun 14, 2011 38.20 39.46 37.94 39.26 989,406 +1.29(+3.40%)
Jun 13, 2011 38.62 38.90 37.87 37.97 477,183 -0.49(-1.27%)
Jun 10, 2011 39.01 39.29 38.16 38.46 812,841 -0.84(-2.14%)
Jun 09, 2011 39.35 39.56 38.83 39.30 584,067 -0.01(-0.03%)
Jun 08, 2011 39.60 39.75 38.64 39.31 1,786,532 -0.71(-1.77%)
Jun 07, 2011 40.00 40.33 39.51 40.02 566,423 +0.28(+0.70%)
Jun 06, 2011 40.47 40.55 39.68 39.74 470,165 -0.63(-1.56%)
Jun 03, 2011 41.11 41.69 40.28 40.37 806,397 -0.67(-1.63%)
May 24, 2011 41.25 41.52 40.55 41.04 691,541 +0.03(+0.07%)
May 23, 2011 41.93 42.09 40.81 41.01 1,168,307 -1.14(-2.70%)
May 20, 2011 41.97 42.47 41.78 42.15 477,952 -0.06(-0.14%)
May 19, 2011 42.19 42.34 41.66 42.21 502,474 +0.31(+0.74%)
May 18, 2011 41.13 42.20 40.96 41.90 664,666 +0.79(+1.92%)
May 17, 2011 40.72 41.12 40.07 41.11 611,955 +0.08(+0.19%)
May 16, 2011 42.10 42.23 41.02 41.03 767,333 -1.21(-2.86%)
May 13, 2011 43.09 43.10 42.04 42.24 1,073,072 -0.96(-2.22%)
May 12, 2011 42.19 43.58 42.01 43.20 739,846 +0.88(+2.08%)
May 11, 2011 42.52 43.28 42.15 42.32 680,603 -0.40(-0.94%)
May 10, 2011 42.33 42.82 42.13 42.72 559,675 +0.59(+1.40%)
May 09, 2011 40.44 42.31 40.44 42.13 623,943 +1.00(+2.43%)
May 06, 2011 41.76 41.92 41.02 41.13 662,488 -0.32(-0.77%)
May 05, 2011 40.12 41.61 40.04 41.45 1,067,199 +1.08(+2.68%)
May 04, 2011 41.05 41.05 40.12 40.37 606,213 -0.59(-1.44%)
May 03, 2011 41.41 41.86 40.93 40.96 1,222,865 -0.56(-1.35%)
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