Financial News

Adtran Inc (NQ: ADTN )

21.34 USD -0.09 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.03 21.18 20.56 21.13 1,117,527 +0.11(+0.52%)
Nov 27, 2009 21.15 21.26 20.99 21.02 740,877 -0.48(-2.23%)
Nov 25, 2009 21.73 21.76 21.43 21.50 922,583 -0.25(-1.15%)
Nov 24, 2009 21.54 21.75 21.29 21.75 740,956 +0.02(+0.09%)
Nov 23, 2009 22.09 22.40 21.54 21.73 1,317,640 -0.06(-0.28%)
Nov 20, 2009 22.48 22.48 21.52 21.79 2,641,313 -0.90(-3.97%)
Nov 19, 2009 23.16 23.23 22.61 22.69 1,678,037 -0.65(-2.78%)
Nov 18, 2009 23.65 23.72 23.23 23.34 733,802 -0.38(-1.60%)
Nov 17, 2009 23.43 23.85 23.20 23.72 1,068,519 +0.28(+1.19%)
Nov 16, 2009 23.50 23.75 23.17 23.44 1,436,582 +0.11(+0.47%)
Nov 13, 2009 23.09 23.49 22.84 23.33 1,150,892 +0.17(+0.73%)
Nov 12, 2009 23.69 23.93 23.13 23.16 888,723 -0.54(-2.28%)
Nov 11, 2009 23.80 24.00 23.54 23.70 691,912 +0.09(+0.38%)
Nov 10, 2009 23.49 23.64 23.24 23.61 1,017,585 -0.05(-0.21%)
Nov 09, 2009 23.56 23.80 23.46 23.66 451,119 +0.20(+0.85%)
Nov 06, 2009 23.36 23.76 23.01 23.46 377,812 -0.05(-0.21%)
Nov 05, 2009 23.42 23.73 22.95 23.51 788,293 +0.35(+1.51%)
Nov 04, 2009 23.22 23.29 22.87 23.16 798,988 -0.03(-0.13%)
Nov 03, 2009 22.80 23.19 22.48 23.19 733,910 +0.34(+1.49%)
Nov 02, 2009 23.06 23.06 22.53 22.85 1,043,972 -0.19(-0.82%)
Oct 30, 2009 23.27 23.47 22.95 23.04 1,025,371 -0.39(-1.66%)
Oct 29, 2009 23.41 23.60 22.91 23.43 706,493 +0.27(+1.17%)
Oct 28, 2009 23.50 23.66 23.12 23.16 808,232 -0.41(-1.74%)
Oct 27, 2009 24.32 24.41 23.54 23.57 795,009 -0.81(-3.32%)
Oct 26, 2009 24.66 25.10 24.28 24.38 718,768 -0.20(-0.81%)
Oct 23, 2009 24.46 25.12 24.30 24.58 814,683 -0.44(-1.76%)
Oct 22, 2009 25.00 25.09 24.50 25.02 606,255 +0.09(+0.36%)
Oct 21, 2009 25.59 25.86 24.89 24.93 918,517 -0.63(-2.46%)
Oct 20, 2009 25.47 25.95 25.43 25.56 783,924 -0.13(-0.51%)
Oct 19, 2009 25.42 25.95 25.41 25.69 931,850 +0.08(+0.31%)
Oct 16, 2009 25.16 25.66 24.72 25.61 1,803,806 +0.26(+1.03%)
Oct 15, 2009 25.30 25.44 24.99 25.35 1,981,082 -0.36(-1.40%)
Oct 14, 2009 24.48 26.14 24.48 25.71 5,438,941 +0.46(+1.82%)
Oct 13, 2009 24.21 25.29 24.15 25.25 2,179,170 +1.07(+4.43%)
Oct 12, 2009 24.94 25.11 24.10 24.18 1,797,277 -0.65(-2.62%)
Oct 09, 2009 24.15 24.83 23.92 24.83 556,590 +0.57(+2.35%)
Oct 08, 2009 24.18 24.34 23.82 24.26 817,576 +0.23(+0.96%)
Oct 07, 2009 23.89 24.21 23.71 24.03 456,435 +0.10(+0.42%)
Oct 06, 2009 23.70 23.93 23.37 23.93 606,026 +0.38(+1.61%)
Oct 05, 2009 23.57 23.74 23.35 23.55 492,763 +0.12(+0.51%)
Oct 02, 2009 23.79 24.01 23.41 23.43 504,449 -0.44(-1.84%)
Oct 01, 2009 24.53 24.70 23.86 23.87 403,540 -0.68(-2.77%)
Sep 30, 2009 24.56 24.93 24.17 24.55 339,405 -0.06(-0.24%)
Sep 29, 2009 24.81 24.91 24.46 24.61 412,619 -0.22(-0.89%)
Sep 28, 2009 24.65 25.05 24.35 24.83 541,766 +0.20(+0.81%)
Sep 25, 2009 24.98 25.08 24.39 24.63 1,693,731 +0.68(+2.84%)
Sep 24, 2009 24.28 24.44 23.75 23.95 515,926 -0.39(-1.60%)
Sep 23, 2009 24.88 24.88 24.34 24.34 428,772 -0.42(-1.70%)
Sep 22, 2009 24.93 25.00 24.64 24.76 317,718 -0.14(-0.56%)
Sep 21, 2009 24.49 24.90 24.49 24.90 576,596 +0.17(+0.69%)
Sep 18, 2009 24.81 24.82 24.50 24.73 880,661 +0.17(+0.69%)
Sep 17, 2009 24.51 24.82 24.39 24.56 598,746 +0.04(+0.16%)
Sep 16, 2009 24.03 24.52 24.03 24.52 383,863 +0.39(+1.62%)
Sep 15, 2009 24.25 24.34 23.95 24.13 547,730 -0.11(-0.45%)
Sep 14, 2009 24.30 24.39 24.15 24.24 729,829 -0.28(-1.14%)
Sep 11, 2009 24.71 25.09 24.20 24.52 1,233,504 +0.62(+2.59%)
Sep 10, 2009 23.32 23.92 23.02 23.90 891,916 +0.51(+2.18%)
Sep 09, 2009 22.68 23.39 22.55 23.39 662,026 +0.64(+2.81%)
Sep 08, 2009 22.71 22.99 22.39 22.75 532,517 +0.13(+0.57%)
Sep 04, 2009 21.84 22.65 21.84 22.62 743,563 +0.72(+3.29%)
Sep 03, 2009 21.99 22.06 21.61 21.90 700,622 -0.06(-0.27%)
Sep 02, 2009 22.36 22.45 21.89 21.96 1,020,819 -0.42(-1.88%)
Sep 01, 2009 22.57 23.28 22.33 22.38 723,682 -0.35(-1.54%)
Aug 31, 2009 22.58 22.79 22.22 22.73 1,214,099 +0.01(+0.04%)
Aug 28, 2009 23.23 23.58 22.62 22.72 1,072,761 -0.45(-1.94%)
Aug 27, 2009 23.38 23.61 22.78 23.17 631,658 -0.23(-0.98%)
Aug 26, 2009 23.62 23.83 23.34 23.40 389,880 -0.32(-1.35%)
Aug 25, 2009 23.91 24.16 23.62 23.72 927,378 +0.00(+0.00%)
Aug 24, 2009 23.63 23.81 23.50 23.72 533,945 +0.11(+0.47%)
Aug 21, 2009 23.48 23.74 23.20 23.61 553,775 +0.42(+1.81%)
Aug 20, 2009 23.20 23.40 22.95 23.19 370,185 +0.03(+0.13%)
Aug 19, 2009 22.65 23.17 22.46 23.16 593,323 +0.24(+1.05%)
Aug 18, 2009 22.50 23.00 22.41 22.92 511,290 +0.45(+2.00%)
Aug 17, 2009 22.56 22.60 22.31 22.47 503,029 -0.31(-1.36%)
Aug 14, 2009 22.96 23.25 22.57 22.78 617,395 -0.32(-1.39%)
Aug 13, 2009 22.97 23.13 22.60 23.10 544,269 +0.29(+1.27%)
Aug 12, 2009 22.90 23.15 22.78 22.81 1,300,979 -0.02(-0.09%)
Aug 11, 2009 23.15 23.26 22.83 22.83 713,220 -0.33(-1.42%)
Aug 10, 2009 23.36 23.86 23.13 23.16 529,669 -0.38(-1.61%)
Aug 07, 2009 23.98 24.01 23.41 23.54 542,335 -0.03(-0.13%)
Aug 06, 2009 23.91 23.97 23.36 23.57 724,518 -0.07(-0.30%)
Aug 05, 2009 23.95 24.12 23.44 23.64 841,676 -0.34(-1.42%)
Aug 04, 2009 23.92 24.20 23.86 23.98 462,124 -0.23(-0.95%)
Aug 03, 2009 24.13 24.30 23.70 24.21 706,059 +0.05(+0.21%)
Jul 31, 2009 24.26 24.54 24.13 24.16 696,343 -0.19(-0.78%)
Jul 30, 2009 24.73 24.99 24.25 24.35 733,989 -0.13(-0.53%)
Jul 29, 2009 24.34 24.54 24.00 24.48 790,957 +0.12(+0.49%)
Jul 28, 2009 24.73 24.93 24.02 24.36 1,016,075 -0.58(-2.33%)
Jul 27, 2009 24.94 25.08 24.51 24.94 662,958 -0.06(-0.24%)
Jul 24, 2009 24.71 25.03 24.44 25.00 895,684 -0.04(-0.16%)
Jul 23, 2009 24.66 25.47 24.44 25.04 1,331,518 +0.42(+1.71%)
Jul 22, 2009 24.21 24.82 24.15 24.62 1,361,634 +0.37(+1.53%)
Jul 21, 2009 24.24 24.25 23.88 24.25 1,054,175 +0.15(+0.62%)
Jul 20, 2009 23.75 24.25 23.63 24.10 1,474,341 +0.48(+2.03%)
Jul 17, 2009 23.38 23.86 23.23 23.62 1,316,844 +0.25(+1.07%)
Jul 16, 2009 22.00 23.43 21.88 23.37 2,574,509 +1.54(+7.05%)
Jul 15, 2009 22.03 22.98 21.31 21.83 4,118,998 +0.09(+0.41%)
Jul 14, 2009 21.33 21.94 21.25 21.74 1,318,645 +0.34(+1.59%)
Jul 13, 2009 21.20 21.51 20.80 21.40 880,948 +0.55(+2.64%)
Jul 10, 2009 20.60 21.06 20.30 20.85 1,125,725 +0.11(+0.53%)
Jul 09, 2009 20.99 21.08 20.57 20.74 802,988 -0.20(-0.96%)
Jul 08, 2009 21.22 21.57 20.47 20.94 1,367,857 -0.32(-1.51%)
Jul 07, 2009 22.50 22.50 21.24 21.26 1,269,890 -1.23(-5.47%)
Jul 06, 2009 22.87 22.95 22.34 22.49 980,558 -0.49(-2.13%)
Jul 02, 2009 22.72 23.28 22.65 22.98 1,820,574 +0.59(+2.64%)
Jul 01, 2009 21.76 22.61 21.53 22.39 1,452,434 +0.92(+4.29%)
Jun 30, 2009 21.46 21.57 21.20 21.47 1,023,061 -0.01(-0.05%)
Jun 29, 2009 20.97 21.75 20.92 21.48 1,014,999 +0.46(+2.19%)
Jun 26, 2009 20.74 21.22 20.60 21.02 1,630,066 +0.23(+1.11%)
Jun 25, 2009 20.42 20.85 19.90 20.79 859,230 +0.87(+4.37%)
Jun 24, 2009 19.40 20.30 19.40 19.92 699,633 +0.55(+2.84%)
Jun 23, 2009 19.61 19.72 19.35 19.37 485,948 -0.17(-0.87%)
Jun 22, 2009 20.08 20.20 19.54 19.54 643,706 -0.63(-3.12%)
Jun 19, 2009 19.74 20.29 19.57 20.17 1,349,733 +0.75(+3.86%)
Jun 18, 2009 19.40 19.67 19.27 19.42 485,716 -0.04(-0.21%)
Jun 17, 2009 19.39 19.76 19.15 19.46 410,026 +0.15(+0.78%)
Jun 16, 2009 19.99 20.06 19.27 19.31 601,795 -0.54(-2.72%)
Jun 15, 2009 20.13 20.30 19.57 19.85 579,456 -0.39(-1.93%)
Jun 12, 2009 20.40 20.40 19.80 20.24 404,846 -0.30(-1.46%)
Jun 11, 2009 20.42 20.82 20.36 20.54 406,201 +0.17(+0.83%)
Jun 10, 2009 20.96 20.96 19.93 20.37 438,298 -0.30(-1.45%)
Jun 09, 2009 20.93 20.98 20.56 20.67 459,559 -0.08(-0.39%)
Jun 08, 2009 20.42 20.99 20.33 20.75 470,111 -0.19(-0.91%)
Jun 05, 2009 21.37 21.46 20.77 20.94 524,016 -0.25(-1.18%)
Jun 04, 2009 21.58 21.78 20.86 21.19 861,575 -0.30(-1.40%)
Jun 03, 2009 21.26 21.58 21.05 21.49 778,652 +0.12(+0.56%)
Jun 02, 2009 20.99 21.72 20.97 21.37 746,928 +0.02(+0.09%)
Jun 01, 2009 21.08 21.62 21.00 21.35 667,864 +0.57(+2.74%)
May 29, 2009 20.47 20.80 20.06 20.78 605,715 +0.35(+1.71%)
May 28, 2009 20.40 20.50 19.91 20.43 788,320 +0.20(+0.99%)
May 27, 2009 20.44 20.64 20.18 20.23 494,776 -0.37(-1.80%)
May 26, 2009 19.61 20.90 19.56 20.60 608,252 +0.88(+4.46%)
May 22, 2009 19.97 20.03 19.60 19.72 452,838 -0.17(-0.85%)
May 21, 2009 19.92 20.16 19.61 19.89 708,498 -0.42(-2.07%)
May 20, 2009 20.42 21.09 20.21 20.31 592,613 -0.08(-0.39%)
May 19, 2009 20.04 20.61 20.04 20.39 664,585 +0.14(+0.69%)
May 18, 2009 19.73 20.25 19.64 20.25 527,672 +0.53(+2.69%)
May 15, 2009 19.33 19.86 19.33 19.72 539,460 +0.32(+1.65%)
May 14, 2009 19.20 19.58 19.00 19.40 598,497 +0.32(+1.68%)
May 13, 2009 19.29 19.38 18.84 19.08 740,163 -0.53(-2.70%)
May 12, 2009 19.63 19.81 19.31 19.61 728,785 +0.25(+1.29%)
May 11, 2009 19.50 19.92 19.10 19.36 781,737 -0.58(-2.91%)
May 08, 2009 19.94 20.40 19.56 19.94 615,052 +0.19(+0.96%)
May 07, 2009 20.55 20.61 19.57 19.75 622,619 -0.60(-2.95%)
May 06, 2009 20.76 20.76 19.94 20.35 573,939 +0.04(+0.20%)
May 05, 2009 20.75 20.80 20.11 20.31 870,805 -0.45(-2.17%)
May 04, 2009 21.00 21.00 20.54 20.76 790,085 -0.27(-1.28%)
May 01, 2009 21.04 21.17 20.69 21.03 486,719 -0.12(-0.57%)
Apr 30, 2009 21.53 21.85 21.13 21.15 754,362 -0.32(-1.49%)
Apr 29, 2009 21.00 21.63 20.80 21.47 789,749 +0.77(+3.72%)
Apr 28, 2009 20.71 21.06 20.63 20.70 723,164 -0.18(-0.86%)
Apr 27, 2009 20.97 21.22 20.77 20.88 772,119 -0.52(-2.43%)
Apr 24, 2009 19.99 21.61 19.99 21.40 1,857,543 +1.72(+8.74%)
Apr 23, 2009 19.88 19.91 19.38 19.68 581,948 -0.16(-0.81%)
Apr 22, 2009 19.77 20.36 19.57 19.84 812,696 -0.07(-0.35%)
Apr 21, 2009 19.77 19.91 19.55 19.91 763,227 +0.11(+0.56%)
Apr 20, 2009 20.52 20.71 19.67 19.80 1,012,945 -1.29(-6.12%)
Apr 17, 2009 20.47 21.20 20.11 21.09 1,468,511 +0.71(+3.48%)
Apr 16, 2009 20.52 20.52 19.87 20.38 1,140,665 +0.61(+3.09%)
Apr 15, 2009 19.40 20.20 18.44 19.77 2,444,126 +1.47(+8.03%)
Apr 14, 2009 18.34 18.48 18.04 18.30 719,961 -0.18(-0.97%)
Apr 13, 2009 18.62 18.70 18.22 18.48 554,317 -0.33(-1.75%)
Apr 09, 2009 18.19 18.93 18.04 18.81 658,241 +0.92(+5.14%)
Apr 08, 2009 17.03 17.95 17.03 17.89 381,115 +1.00(+5.92%)
Apr 07, 2009 17.23 17.23 16.77 16.89 488,585 -0.56(-3.21%)
Apr 06, 2009 18.18 18.18 17.18 17.45 632,040 -0.93(-5.06%)
Apr 03, 2009 18.08 18.38 17.89 18.38 549,344 +0.34(+1.88%)
Apr 02, 2009 17.07 18.15 17.01 18.04 998,856 +1.34(+8.02%)
Apr 01, 2009 16.36 16.74 15.92 16.70 464,862 +0.49(+3.02%)
Mar 31, 2009 16.21 16.58 15.87 16.21 493,284 +0.16(+1.00%)
Mar 30, 2009 15.90 16.11 15.54 16.05 439,108 -0.45(-2.73%)
Mar 26, 2009 16.44 16.70 16.30 16.50 1,353,712 +0.34(+2.10%)
Mar 25, 2009 16.09 16.49 15.68 16.16 559,147 +0.25(+1.57%)
Mar 24, 2009 16.40 16.48 15.64 15.91 882,015 -0.58(-3.52%)
Mar 23, 2009 16.02 16.49 15.70 16.49 778,551 +0.82(+5.23%)
Mar 20, 2009 16.53 16.60 15.55 15.67 813,376 -0.72(-4.39%)
Mar 19, 2009 16.74 16.74 16.28 16.39 408,839 -0.32(-1.92%)
Mar 18, 2009 16.18 16.73 15.96 16.71 688,837 +0.50(+3.08%)
Mar 17, 2009 15.33 16.21 15.32 16.21 727,002 +0.92(+6.02%)
Mar 16, 2009 15.55 15.69 15.26 15.29 384,546 -0.18(-1.16%)
Mar 13, 2009 15.43 15.54 15.22 15.47 411,680 +0.03(+0.19%)
Mar 12, 2009 14.63 15.48 14.44 15.44 751,020 +0.80(+5.46%)
Mar 11, 2009 14.61 14.97 14.48 14.64 403,084 +0.02(+0.14%)
Mar 10, 2009 14.03 14.62 13.94 14.62 814,939 +0.70(+5.03%)
Mar 09, 2009 13.98 14.35 13.87 13.92 530,802 -0.22(-1.56%)
Mar 06, 2009 14.22 14.43 13.76 14.14 590,926 +0.08(+0.57%)
Mar 05, 2009 14.33 14.65 14.04 14.06 491,078 -0.50(-3.43%)
Mar 04, 2009 14.11 14.79 13.91 14.56 673,799 +0.72(+5.20%)
Mar 02, 2009 14.26 14.29 13.75 13.84 936,112 -0.60(-4.16%)
Feb 27, 2009 14.28 14.84 14.22 14.44 547,691 +0.07(+0.49%)
Feb 26, 2009 14.90 15.01 14.34 14.37 525,867 -0.39(-2.64%)
Feb 25, 2009 14.75 15.00 14.43 14.76 522,027 -0.02(-0.14%)
Feb 24, 2009 14.58 14.85 14.41 14.78 802,108 +0.39(+2.71%)
Feb 23, 2009 15.09 15.17 14.37 14.39 694,145 -0.67(-4.45%)
Feb 20, 2009 14.82 15.24 14.81 15.06 1,316,618 +0.05(+0.33%)
Feb 19, 2009 14.93 15.57 14.93 15.01 1,308,264 +0.14(+0.94%)
Feb 18, 2009 15.01 15.10 14.64 14.87 958,378 -0.13(-0.87%)
Feb 17, 2009 15.01 15.18 14.74 15.00 1,310,944 -0.37(-2.41%)
Feb 13, 2009 15.24 15.77 15.24 15.37 643,802 +0.20(+1.32%)
Feb 12, 2009 15.09 15.56 15.05 15.17 1,667,957 -0.24(-1.56%)
Feb 11, 2009 15.19 15.54 15.10 15.41 979,189 +0.23(+1.52%)
Feb 10, 2009 15.54 15.73 15.11 15.18 1,083,045 -0.43(-2.75%)
Feb 09, 2009 15.36 15.78 15.18 15.61 737,953 +0.22(+1.43%)
Feb 06, 2009 15.03 15.43 14.92 15.39 768,275 +0.35(+2.33%)
Feb 05, 2009 14.51 15.24 14.20 15.04 827,362 +0.08(+0.53%)
Feb 04, 2009 15.00 15.10 14.62 14.96 1,513,557 +0.01(+0.07%)
Feb 03, 2009 14.98 15.04 14.53 14.95 871,721 +0.00(+0.00%)
Feb 02, 2009 15.03 15.17 14.87 14.95 1,274,281 -0.20(-1.32%)
Jan 30, 2009 15.87 15.87 15.01 15.15 1,625,981 -0.55(-3.50%)
Jan 29, 2009 16.11 16.11 15.60 15.70 607,500 -0.52(-3.21%)
Jan 28, 2009 16.29 16.58 16.07 16.22 1,048,957 -0.05(-0.31%)
Jan 27, 2009 16.38 16.68 16.16 16.27 1,023,694 -0.10(-0.61%)
Jan 26, 2009 15.96 16.47 15.79 16.37 972,826 +0.44(+2.76%)
Jan 23, 2009 15.76 16.23 15.60 15.93 1,131,420 -0.02(-0.13%)
Jan 22, 2009 15.72 16.29 15.41 15.95 1,246,409 +0.06(+0.38%)
Jan 21, 2009 13.85 16.10 13.62 15.89 3,343,121 +1.40(+9.66%)
Jan 20, 2009 15.09 15.48 14.22 14.49 1,622,163 -0.80(-5.23%)
Jan 16, 2009 15.04 15.33 14.52 15.29 1,183,660 +0.45(+3.03%)
Jan 15, 2009 14.27 15.02 13.83 14.84 2,009,432 +0.72(+5.10%)
Jan 14, 2009 15.60 15.72 14.09 14.12 2,146,003 -1.69(-10.69%)
Jan 13, 2009 15.51 15.87 15.41 15.81 986,366 +0.25(+1.61%)
Jan 12, 2009 15.47 15.65 15.40 15.56 943,164 +0.06(+0.39%)
Jan 09, 2009 15.59 15.82 15.15 15.50 956,352 +0.05(+0.32%)
Jan 08, 2009 15.42 15.60 15.23 15.45 962,036 +0.02(+0.13%)
Jan 07, 2009 15.50 15.80 15.32 15.43 856,079 -0.27(-1.72%)
Jan 06, 2009 15.17 15.81 15.17 15.70 722,897 +0.66(+4.39%)
Jan 05, 2009 15.02 15.25 14.79 15.04 674,410 +0.01(+0.07%)
Jan 02, 2009 15.03 15.09 14.62 15.03 696,169 +0.15(+1.01%)
Dec 31, 2008 14.51 15.07 14.15 14.88 782,230 +0.39(+2.69%)
Dec 30, 2008 13.83 14.55 13.50 14.49 487,976 +0.76(+5.54%)
Dec 29, 2008 13.79 13.82 13.50 13.73 332,741 -0.07(-0.51%)
Dec 26, 2008 13.85 13.86 13.56 13.80 191,133 -0.05(-0.36%)
Dec 24, 2008 13.64 13.90 13.52 13.85 137,331 +0.26(+1.91%)
Dec 23, 2008 14.09 14.24 13.47 13.59 436,245 -0.43(-3.07%)
Dec 22, 2008 14.26 14.27 13.65 14.02 495,749 -0.14(-0.99%)
Dec 19, 2008 13.86 14.26 13.51 14.16 914,230 +0.53(+3.89%)
Dec 18, 2008 14.05 14.14 13.51 13.63 792,386 -0.83(-5.74%)
Dec 17, 2008 13.96 14.66 13.55 14.46 814,482 +0.33(+2.34%)
Dec 16, 2008 13.30 14.17 12.95 14.13 1,277,425 +0.20(+1.44%)
Dec 15, 2008 14.18 14.33 13.55 13.93 596,969 -0.18(-1.28%)
Dec 12, 2008 13.33 14.22 13.33 14.11 588,496 +0.57(+4.21%)
Dec 11, 2008 14.09 14.29 13.46 13.54 778,253 -0.69(-4.85%)
Dec 10, 2008 13.97 14.47 13.97 14.23 581,980 +0.37(+2.67%)
Dec 09, 2008 13.52 14.22 13.46 13.86 1,105,272 +0.22(+1.61%)
Dec 08, 2008 13.82 14.47 13.53 13.64 1,253,503 +0.19(+1.41%)
Dec 05, 2008 13.11 13.50 12.14 13.45 685,492 +0.22(+1.66%)
Dec 04, 2008 13.67 14.11 12.97 13.23 771,177 -0.68(-4.89%)
Dec 03, 2008 13.37 14.09 13.06 13.91 829,620 +0.29(+2.13%)
Dec 02, 2008 13.24 13.79 12.98 13.62 1,215,184 +0.54(+4.13%)
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