Financial News

Adtran Inc (NQ: ADTN )

20.37 USD -0.53 (-2.54%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 31.01 31.49 30.50 31.43 874,689 +0.34(+1.09%)
Aug 30, 2010 31.50 32.09 30.96 31.09 1,177,447 -0.55(-1.74%)
Aug 27, 2010 30.30 31.75 30.09 31.64 1,288,363 +1.66(+5.54%)
Aug 26, 2010 30.26 30.50 29.88 29.98 466,124 -0.19(-0.65%)
Aug 25, 2010 30.03 30.32 29.62 30.17 721,261 -0.03(-0.08%)
Aug 24, 2010 30.02 30.81 29.50 30.20 767,801 -0.15(-0.49%)
Aug 23, 2010 30.82 31.26 30.35 30.35 485,754 -0.34(-1.11%)
Aug 20, 2010 30.43 30.79 30.03 30.69 515,332 +0.09(+0.29%)
Aug 19, 2010 30.96 31.27 30.35 30.60 740,418 -0.41(-1.32%)
Aug 18, 2010 30.53 31.40 30.29 31.01 754,810 +0.51(+1.67%)
Aug 17, 2010 30.24 31.03 30.20 30.50 649,552 +0.41(+1.36%)
Aug 16, 2010 29.51 30.23 28.98 30.09 658,337 +0.47(+1.59%)
Aug 13, 2010 29.53 30.07 29.28 29.62 771,060 -0.06(-0.20%)
Aug 12, 2010 29.62 29.84 28.51 29.68 1,349,742 -0.53(-1.75%)
Aug 11, 2010 31.13 31.38 30.05 30.21 1,139,551 -1.51(-4.76%)
Aug 10, 2010 31.50 31.90 31.29 31.72 706,062 -0.12(-0.38%)
Aug 09, 2010 31.46 32.12 31.33 31.84 530,904 +0.38(+1.21%)
Aug 06, 2010 31.30 31.74 30.87 31.46 916,881 -0.14(-0.44%)
Aug 05, 2010 31.85 32.88 31.43 31.60 631,132 -0.53(-1.65%)
Aug 04, 2010 31.69 32.20 31.64 32.13 709,317 +0.48(+1.52%)
Aug 03, 2010 31.66 32.02 31.36 31.65 639,050 -0.17(-0.53%)
Aug 02, 2010 32.24 32.48 31.75 31.82 699,478 +0.24(+0.76%)
Jul 30, 2010 31.32 31.93 31.16 31.58 364,852 -0.16(-0.50%)
Jul 29, 2010 32.00 32.10 31.25 31.74 530,621 -0.04(-0.13%)
Jul 28, 2010 31.85 32.22 31.40 31.78 558,168 -0.21(-0.66%)
Jul 27, 2010 33.00 33.00 31.69 31.99 916,496 -0.93(-2.83%)
Jul 26, 2010 32.26 32.98 32.15 32.92 764,410 +0.63(+1.95%)
Jul 23, 2010 31.92 32.68 31.62 32.29 955,207 +0.21(+0.65%)
Jul 22, 2010 31.47 32.18 31.03 32.08 1,626,776 +1.24(+4.02%)
Jul 21, 2010 31.75 31.75 30.71 30.84 1,092,905 -0.73(-2.31%)
Jul 20, 2010 31.19 31.62 30.72 31.57 1,288,767 +0.14(+0.45%)
Jul 19, 2010 31.05 31.78 30.74 31.43 1,939,803 +0.63(+2.05%)
Jul 16, 2010 31.32 31.67 30.49 30.80 1,547,381 -0.73(-2.32%)
Jul 15, 2010 31.41 31.63 30.70 31.53 1,732,191 +0.29(+0.93%)
Jul 14, 2010 30.36 31.38 29.56 31.24 5,634,078 +2.38(+8.25%)
Jul 13, 2010 28.79 28.95 28.45 28.86 1,264,441 +0.56(+1.98%)
Jul 12, 2010 28.49 28.72 27.83 28.30 808,296 -0.25(-0.88%)
Jul 09, 2010 28.27 28.97 28.26 28.55 866,921 +0.35(+1.24%)
Jul 08, 2010 28.35 28.43 27.99 28.20 808,250 +0.09(+0.32%)
Jul 07, 2010 27.16 28.13 27.16 28.11 1,082,975 +1.07(+3.96%)
Jul 06, 2010 27.54 27.94 26.86 27.04 962,917 -0.20(-0.73%)
Jul 02, 2010 27.73 27.80 27.11 27.24 847,324 -0.33(-1.20%)
Jul 01, 2010 27.28 27.73 26.63 27.57 945,985 +0.30(+1.10%)
Jun 30, 2010 27.44 27.89 27.20 27.27 613,333 -0.10(-0.37%)
Jun 29, 2010 27.61 27.88 27.20 27.37 989,160 -0.34(-1.23%)
Jun 25, 2010 27.67 27.95 27.19 27.71 1,498,358 +0.04(+0.14%)
Jun 24, 2010 27.81 28.18 27.54 27.67 666,208 -0.19(-0.68%)
Jun 23, 2010 27.59 28.15 27.15 27.86 590,258 +0.14(+0.51%)
Jun 22, 2010 28.23 28.59 27.68 27.72 508,331 -0.44(-1.56%)
Jun 21, 2010 28.40 28.68 28.00 28.16 641,542 +0.07(+0.25%)
Jun 18, 2010 27.87 28.29 27.42 28.09 1,043,838 +0.24(+0.86%)
Jun 17, 2010 27.60 27.87 27.23 27.85 513,951 +0.32(+1.16%)
Jun 16, 2010 27.50 27.91 27.38 27.53 724,462 -0.22(-0.79%)
Jun 15, 2010 27.28 27.83 27.01 27.75 819,566 +0.59(+2.17%)
Jun 14, 2010 27.50 27.87 27.10 27.16 1,085,652 -0.21(-0.77%)
Jun 11, 2010 27.00 27.64 26.98 27.37 630,079 +0.10(+0.37%)
Jun 10, 2010 27.08 27.46 26.76 27.27 507,542 +0.62(+2.33%)
Jun 09, 2010 26.82 27.28 26.51 26.65 673,944 +0.04(+0.15%)
Jun 08, 2010 26.46 26.71 25.57 26.61 1,036,869 +0.23(+0.87%)
Jun 07, 2010 26.90 27.03 26.23 26.38 927,561 -0.52(-1.93%)
Jun 04, 2010 28.37 28.37 26.80 26.90 1,339,238 -1.76(-6.14%)
Jun 03, 2010 27.66 28.76 27.51 28.66 1,163,030 +0.85(+3.06%)
Jun 02, 2010 26.55 27.87 26.42 27.81 1,067,816 +1.40(+5.30%)
Jun 01, 2010 27.20 27.32 26.41 26.41 651,247 -1.02(-3.72%)
May 28, 2010 27.48 27.63 27.08 27.43 1,013,396 -0.05(-0.18%)
May 27, 2010 27.54 27.73 27.16 27.48 808,061 +0.44(+1.63%)
May 26, 2010 27.05 27.74 26.80 27.04 990,250 +0.05(+0.19%)
May 25, 2010 25.35 27.02 24.99 26.99 2,256,621 +1.35(+5.27%)
May 24, 2010 25.51 25.95 25.32 25.64 513,509 -0.01(-0.04%)
May 21, 2010 25.08 25.76 24.75 25.65 828,387 +0.30(+1.18%)
May 20, 2010 25.24 25.81 25.13 25.35 819,434 -0.54(-2.09%)
May 19, 2010 25.71 26.00 25.20 25.89 649,250 +0.17(+0.66%)
May 18, 2010 26.70 26.94 25.54 25.72 833,435 -0.72(-2.72%)
May 17, 2010 26.52 26.88 25.70 26.44 439,489 +0.07(+0.27%)
May 14, 2010 26.39 26.58 25.79 26.37 514,481 -0.22(-0.83%)
May 13, 2010 27.12 27.43 26.42 26.59 561,657 -0.69(-2.53%)
May 12, 2010 26.92 27.44 26.85 27.28 431,097 +0.49(+1.83%)
May 11, 2010 27.11 27.36 26.40 26.79 548,318 +0.05(+0.19%)
May 10, 2010 26.60 27.25 26.48 26.74 739,366 +1.17(+4.58%)
May 07, 2010 26.36 26.40 25.03 25.57 2,018,022 -0.03(-0.12%)
May 06, 2010 26.95 27.19 23.40 25.60 2,487,914 -1.34(-4.97%)
May 05, 2010 26.83 27.33 26.21 26.94 1,314,107 +0.19(+0.71%)
May 04, 2010 27.26 27.26 26.48 26.75 706,116 -0.84(-3.04%)
May 03, 2010 26.81 27.59 26.77 27.59 555,291 +0.82(+3.06%)
Apr 30, 2010 27.43 27.70 26.76 26.77 530,401 -0.70(-2.55%)
Apr 29, 2010 27.33 27.50 27.21 27.47 853,999 +0.34(+1.25%)
Apr 28, 2010 27.19 27.67 27.08 27.13 769,179 -0.01(-0.04%)
Apr 27, 2010 27.30 27.68 27.08 27.14 944,035 -0.40(-1.45%)
Apr 26, 2010 27.41 27.85 27.41 27.54 825,011 +0.07(+0.25%)
Apr 23, 2010 27.53 27.72 27.26 27.47 1,594,617 -0.12(-0.43%)
Apr 22, 2010 28.03 28.08 26.36 27.59 3,565,328 -1.63(-5.58%)
Apr 21, 2010 29.11 29.36 28.96 29.22 646,798 +0.01(+0.03%)
Apr 20, 2010 28.97 29.22 28.79 29.21 512,393 +0.40(+1.39%)
Apr 19, 2010 29.10 29.24 28.24 28.81 1,271,440 -0.46(-1.57%)
Apr 16, 2010 29.51 29.89 28.99 29.27 1,630,591 -0.33(-1.11%)
Apr 15, 2010 29.52 29.64 29.19 29.60 1,608,512 +0.20(+0.68%)
Apr 14, 2010 28.65 29.92 28.16 29.40 4,356,407 +2.08(+7.61%)
Apr 13, 2010 27.79 27.95 27.16 27.32 1,958,655 -0.58(-2.08%)
Apr 12, 2010 27.52 27.99 27.44 27.90 1,602,226 +0.50(+1.82%)
Apr 09, 2010 27.41 27.47 27.22 27.40 550,190 +0.08(+0.29%)
Apr 08, 2010 27.26 27.47 26.91 27.32 571,511 -0.12(-0.44%)
Apr 07, 2010 27.29 27.70 27.01 27.44 923,813 +0.17(+0.62%)
Apr 06, 2010 27.00 27.31 26.90 27.27 896,016 +0.09(+0.33%)
Apr 05, 2010 26.68 27.24 26.53 27.18 762,066 +0.68(+2.57%)
Apr 01, 2010 26.73 26.50 26.50 26.50 1,293,100 +0.15(+0.57%)
Mar 31, 2010 26.50 26.77 26.33 26.35 1,152,216 -0.31(-1.16%)
Mar 30, 2010 27.00 27.21 26.44 26.66 752,498 -0.29(-1.08%)
Mar 29, 2010 26.67 27.11 26.52 26.95 1,031,860 +0.42(+1.58%)
Mar 26, 2010 26.70 26.84 26.31 26.53 1,184,436 -0.02(-0.08%)
Mar 25, 2010 26.47 26.96 26.35 26.55 929,533 +0.29(+1.10%)
Mar 24, 2010 26.38 26.61 26.14 26.26 770,273 -0.30(-1.13%)
Mar 23, 2010 26.39 26.62 26.20 26.56 857,331 +0.11(+0.42%)
Mar 22, 2010 26.16 26.50 25.99 26.45 742,575 +0.27(+1.03%)
Mar 19, 2010 26.84 26.85 26.03 26.18 1,181,019 -0.55(-2.06%)
Mar 18, 2010 26.18 26.79 25.96 26.73 1,570,756 +0.65(+2.49%)
Mar 17, 2010 25.24 26.15 25.24 26.08 1,214,995 +0.83(+3.29%)
Mar 16, 2010 25.10 25.37 25.01 25.25 670,436 +0.13(+0.52%)
Mar 15, 2010 25.08 25.44 24.94 25.12 1,064,039 -0.13(-0.51%)
Mar 12, 2010 25.57 25.59 25.04 25.25 1,036,445 -0.15(-0.59%)
Mar 11, 2010 25.50 25.63 25.15 25.40 1,074,108 -0.13(-0.51%)
Mar 10, 2010 25.29 25.81 25.29 25.53 1,174,098 +0.20(+0.79%)
Mar 09, 2010 24.90 25.49 24.80 25.33 841,138 +0.28(+1.12%)
Mar 08, 2010 24.83 25.17 24.76 25.05 514,548 +0.26(+1.05%)
Mar 05, 2010 24.62 25.10 24.54 24.79 841,086 +0.25(+1.02%)
Mar 04, 2010 24.50 24.56 24.16 24.54 743,566 +0.11(+0.45%)
Mar 03, 2010 23.80 24.83 23.78 24.43 1,424,492 +0.72(+3.04%)
Mar 02, 2010 23.65 23.81 23.48 23.71 735,378 +0.05(+0.21%)
Mar 01, 2010 23.46 23.83 23.42 23.66 764,993 +0.28(+1.20%)
Feb 26, 2010 23.62 23.71 23.29 23.38 457,156 -0.29(-1.23%)
Feb 25, 2010 23.50 23.67 23.26 23.67 920,830 +0.00(+0.00%)
Feb 24, 2010 23.28 23.84 23.19 23.67 1,076,729 +0.53(+2.29%)
Feb 23, 2010 23.29 23.36 23.05 23.14 1,023,572 -0.15(-0.64%)
Feb 22, 2010 23.31 23.46 23.19 23.29 671,950 +0.00(+0.00%)
Feb 19, 2010 22.92 23.38 22.86 23.29 1,482,017 +0.41(+1.79%)
Feb 18, 2010 22.51 22.92 22.46 22.88 586,079 +0.41(+1.82%)
Feb 17, 2010 22.62 22.69 22.34 22.47 567,727 -0.09(-0.40%)
Feb 16, 2010 22.51 22.68 22.26 22.56 632,481 +0.06(+0.27%)
Feb 12, 2010 21.77 22.50 22.50 22.50 1,511,200 +0.41(+1.86%)
Feb 11, 2010 21.54 22.21 21.43 22.09 1,550,742 +0.48(+2.22%)
Feb 10, 2010 21.39 21.63 21.13 21.61 732,184 +0.12(+0.56%)
Feb 09, 2010 21.44 21.55 21.16 21.49 787,749 +0.35(+1.66%)
Feb 08, 2010 21.15 21.48 21.07 21.14 894,427 -0.05(-0.24%)
Feb 05, 2010 20.96 21.22 20.76 21.19 1,119,121 +0.23(+1.10%)
Feb 04, 2010 21.30 21.36 20.94 20.96 1,138,475 -0.39(-1.83%)
Feb 03, 2010 21.43 21.55 21.24 21.35 604,712 -0.14(-0.65%)
Feb 02, 2010 21.35 21.54 21.18 21.49 728,369 +0.10(+0.47%)
Feb 01, 2010 21.18 21.46 21.18 21.39 756,770 +0.19(+0.90%)
Jan 29, 2010 21.90 22.00 21.16 21.20 1,070,050 -0.58(-2.66%)
Jan 28, 2010 22.27 22.54 21.69 21.78 1,415,861 -0.44(-1.98%)
Jan 27, 2010 21.90 22.30 21.64 22.22 1,178,496 +0.23(+1.05%)
Jan 26, 2010 21.75 22.48 21.61 21.99 1,286,681 +0.22(+1.01%)
Jan 25, 2010 22.34 22.36 21.75 21.77 1,208,473 -0.48(-2.16%)
Jan 22, 2010 23.10 23.57 22.17 22.25 1,835,023 -0.85(-3.68%)
Jan 21, 2010 22.97 23.66 22.89 23.10 2,209,133 +0.57(+2.53%)
Jan 20, 2010 23.18 23.60 21.88 22.53 4,090,083 -0.34(-1.49%)
Jan 19, 2010 23.00 23.00 22.65 22.87 1,868,919 +0.29(+1.28%)
Jan 15, 2010 23.04 22.58 22.58 22.58 933,900 -0.36(-1.57%)
Jan 14, 2010 22.77 23.04 22.77 22.94 418,514 +0.06(+0.26%)
Jan 13, 2010 22.43 23.02 22.39 22.88 1,217,077 +0.52(+2.33%)
Jan 12, 2010 22.72 22.84 22.17 22.36 1,064,721 -0.43(-1.89%)
Jan 11, 2010 23.35 23.40 22.61 22.79 924,408 -0.54(-2.31%)
Jan 08, 2010 23.40 23.56 23.27 23.33 520,453 -0.17(-0.72%)
Jan 07, 2010 22.85 23.59 22.79 23.50 1,504,991 +0.57(+2.49%)
Jan 06, 2010 23.04 23.18 22.81 22.93 866,235 -0.04(-0.17%)
Jan 05, 2010 22.60 23.02 22.47 22.97 906,260 +0.27(+1.19%)
Jan 04, 2010 22.70 22.88 22.63 22.70 638,577 +0.15(+0.67%)
Dec 31, 2009 22.75 22.55 22.55 22.55 704,900 -0.21(-0.92%)
Dec 30, 2009 22.48 22.77 22.33 22.76 355,229 +0.15(+0.66%)
Dec 29, 2009 22.48 22.74 22.36 22.61 381,168 +0.09(+0.40%)
Dec 28, 2009 22.63 22.67 22.39 22.52 324,011 -0.01(-0.04%)
Dec 24, 2009 22.55 22.70 22.43 22.53 129,541 +0.02(+0.09%)
Dec 23, 2009 22.40 22.56 22.27 22.51 689,024 +0.21(+0.94%)
Dec 22, 2009 22.29 22.37 22.17 22.30 712,632 +0.06(+0.27%)
Dec 21, 2009 22.03 22.35 21.99 22.24 1,017,446 +0.26(+1.18%)
Dec 18, 2009 22.35 22.35 21.74 21.98 1,442,619 -0.21(-0.95%)
Dec 17, 2009 22.51 22.68 21.99 22.19 866,604 -0.54(-2.38%)
Dec 16, 2009 22.55 22.91 22.35 22.73 1,456,883 +0.33(+1.47%)
Dec 15, 2009 22.22 22.56 22.07 22.40 899,355 +0.05(+0.22%)
Dec 14, 2009 22.31 22.48 22.01 22.35 1,021,204 +0.30(+1.36%)
Dec 11, 2009 22.08 22.26 21.55 22.05 1,762,968 +0.00(+0.00%)
Dec 10, 2009 21.89 22.05 21.82 22.05 1,294,184 +0.26(+1.19%)
Dec 09, 2009 21.52 21.91 21.22 21.79 1,544,034 +0.34(+1.59%)
Dec 08, 2009 21.25 21.56 21.13 21.45 1,582,678 +0.12(+0.56%)
Dec 07, 2009 20.99 21.38 20.87 21.33 1,073,679 +0.33(+1.57%)
Dec 04, 2009 20.75 21.24 20.64 21.00 1,583,943 +0.37(+1.79%)
Dec 03, 2009 20.60 20.71 20.47 20.63 1,220,512 +0.19(+0.93%)
Dec 02, 2009 20.43 20.83 20.34 20.44 1,791,313 -0.02(-0.10%)
Dec 01, 2009 21.31 21.44 20.44 20.46 2,574,117 -0.67(-3.17%)
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%)
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