Financial News

Adtran Inc (NQ: ADTN )

22.05 USD -0.26 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.49 32.00 31.26 31.50 716,996 +0.24(+0.77%)
Sep 29, 2005 31.06 31.62 30.85 31.26 700,508 +0.30(+0.97%)
Sep 28, 2005 31.05 31.27 30.81 30.96 524,556 +0.10(+0.32%)
Sep 27, 2005 30.80 31.07 30.31 30.86 569,155 +0.16(+0.52%)
Sep 26, 2005 31.00 31.50 30.53 30.70 1,343,844 -0.20(-0.65%)
Sep 23, 2005 30.90 31.15 30.11 30.90 1,042,007 -0.11(-0.35%)
Sep 22, 2005 31.01 31.31 30.40 31.01 838,831 +0.04(+0.13%)
Sep 21, 2005 31.30 31.30 30.72 30.97 823,957 -0.41(-1.31%)
Sep 20, 2005 30.47 32.05 30.46 31.38 1,707,837 +1.14(+3.77%)
Sep 19, 2005 30.78 30.78 30.18 30.24 476,925 -0.36(-1.18%)
Sep 16, 2005 30.75 30.87 30.20 30.60 1,371,326 +0.04(+0.13%)
Sep 15, 2005 30.21 30.83 30.17 30.56 1,137,572 +0.53(+1.76%)
Sep 14, 2005 30.68 30.88 29.72 30.03 909,300 -0.82(-2.66%)
Sep 13, 2005 29.93 31.25 29.35 30.85 2,374,004 +1.14(+3.84%)
Sep 12, 2005 29.37 29.93 29.23 29.71 557,171 +0.34(+1.16%)
Sep 09, 2005 29.80 30.10 29.33 29.37 770,959 -0.62(-2.07%)
Sep 08, 2005 29.58 30.01 29.02 29.99 1,451,905 +0.45(+1.52%)
Sep 07, 2005 29.41 30.43 29.01 29.54 6,762,779 +4.43(+17.64%)
Sep 06, 2005 25.06 25.20 24.92 25.11 688,081 +0.11(+0.44%)
Sep 02, 2005 25.21 25.35 24.75 25.00 488,500 -0.10(-0.40%)
Sep 01, 2005 25.67 26.15 25.04 25.10 1,268,426 -0.72(-2.79%)
Aug 31, 2005 26.04 26.05 25.21 25.82 1,547,635 -0.16(-0.62%)
Aug 30, 2005 26.57 26.57 25.65 25.98 685,010 -0.52(-1.96%)
Aug 29, 2005 26.31 26.68 26.25 26.50 337,727 -0.05(-0.19%)
Aug 26, 2005 26.91 26.91 26.37 26.55 373,414 -0.31(-1.15%)
Aug 25, 2005 26.99 27.10 26.59 26.86 333,941 +0.05(+0.19%)
Aug 24, 2005 27.18 27.47 26.56 26.81 597,815 -0.44(-1.61%)
Aug 23, 2005 27.10 27.70 26.99 27.25 974,248 +0.46(+1.72%)
Aug 22, 2005 26.02 26.85 25.90 26.79 754,699 +0.83(+3.20%)
Aug 19, 2005 25.55 26.24 25.55 25.96 789,265 +0.47(+1.84%)
Aug 18, 2005 24.80 25.59 24.77 25.49 667,502 +0.56(+2.25%)
Aug 17, 2005 25.06 25.71 24.90 24.93 1,008,724 -0.12(-0.48%)
Aug 16, 2005 25.70 25.86 24.99 25.05 654,104 -0.76(-2.94%)
Aug 15, 2005 25.25 25.99 24.95 25.81 861,505 +0.35(+1.37%)
Aug 12, 2005 25.80 25.80 25.10 25.46 457,248 -0.43(-1.66%)
Aug 11, 2005 25.56 26.40 25.51 25.89 706,904 +0.39(+1.53%)
Aug 10, 2005 25.94 26.47 25.33 25.50 774,197 -0.24(-0.93%)
Aug 09, 2005 25.43 26.07 25.43 25.74 445,895 +0.17(+0.66%)
Aug 08, 2005 25.60 25.90 25.43 25.57 479,359 -0.08(-0.31%)
Aug 05, 2005 26.01 26.26 25.64 25.65 596,525 -0.35(-1.35%)
Aug 04, 2005 25.71 26.27 25.67 26.00 687,711 -0.31(-1.18%)
Aug 03, 2005 26.24 26.40 25.94 26.31 479,440 +0.09(+0.34%)
Aug 02, 2005 26.32 26.60 25.44 26.22 1,035,897 -0.25(-0.94%)
Aug 01, 2005 27.00 27.00 26.21 26.47 524,680 -0.29(-1.08%)
Jul 29, 2005 27.18 27.72 26.50 26.76 844,010 -0.53(-1.94%)
Jul 28, 2005 27.28 27.32 26.49 27.29 677,871 +0.14(+0.52%)
Jul 27, 2005 27.39 27.39 26.63 27.15 1,129,287 -0.10(-0.37%)
Jul 26, 2005 26.73 27.41 26.58 27.25 903,740 +0.45(+1.68%)
Jul 25, 2005 26.87 27.40 26.53 26.80 918,024 -0.07(-0.26%)
Jul 22, 2005 26.96 27.45 26.31 26.87 1,008,578 -0.15(-0.56%)
Jul 21, 2005 27.35 27.62 26.89 27.02 836,841 -0.47(-1.71%)
Jul 20, 2005 28.08 28.45 27.03 27.49 2,143,844 -0.92(-3.24%)
Jul 19, 2005 25.31 29.29 24.75 28.41 7,111,937 +3.05(+12.03%)
Jul 18, 2005 25.86 25.98 25.35 25.36 1,982,964 -0.71(-2.72%)
Jul 15, 2005 26.11 26.43 25.82 26.07 1,225,412 -0.55(-2.07%)
Jul 14, 2005 27.14 28.00 26.54 26.62 993,600 -0.41(-1.52%)
Jul 13, 2005 26.96 27.19 26.76 27.03 839,153 +0.24(+0.90%)
Jul 12, 2005 26.75 27.00 26.55 26.79 985,943 +0.01(+0.04%)
Jul 11, 2005 26.18 26.82 26.05 26.78 631,646 +0.68(+2.61%)
Jul 08, 2005 25.66 26.18 25.53 26.10 847,695 +0.38(+1.48%)
Jul 07, 2005 25.15 26.12 25.15 25.72 562,468 +0.02(+0.08%)
Jul 06, 2005 25.52 25.98 25.32 25.70 549,732 +0.35(+1.38%)
Jul 05, 2005 25.47 25.95 25.20 25.35 1,012,600 -0.19(-0.74%)
Jul 01, 2005 24.96 25.76 24.79 25.54 898,800 +0.81(+3.28%)
Jun 30, 2005 25.20 25.30 24.67 24.73 835,427 -0.47(-1.87%)
Jun 29, 2005 24.61 25.27 24.51 25.20 901,017 +0.75(+3.07%)
Jun 28, 2005 24.27 24.62 24.16 24.45 996,293 +0.32(+1.33%)
Jun 27, 2005 24.37 24.40 23.73 24.13 1,241,440 -0.16(-0.66%)
Jun 24, 2005 24.84 25.00 24.20 24.29 4,425,145 -0.83(-3.30%)
Jun 23, 2005 25.51 25.71 25.08 25.12 650,484 -0.45(-1.76%)
Jun 22, 2005 25.91 26.25 25.41 25.57 683,207 -0.08(-0.31%)
Jun 21, 2005 25.85 25.91 25.40 25.65 752,558 -0.15(-0.58%)
Jun 20, 2005 25.45 26.10 25.20 25.80 845,424 +0.35(+1.38%)
Jun 17, 2005 25.87 25.91 25.38 25.45 1,128,419 -0.39(-1.51%)
Jun 16, 2005 25.67 26.20 25.63 25.84 1,119,734 +0.14(+0.54%)
Jun 15, 2005 26.08 26.15 25.39 25.70 1,385,733 -0.37(-1.42%)
Jun 14, 2005 26.85 27.13 26.00 26.07 2,053,980 -0.97(-3.59%)
Jun 13, 2005 26.35 27.06 26.35 27.04 1,149,801 +0.04(+0.15%)
Jun 10, 2005 26.98 27.12 26.54 27.00 1,391,847 -0.03(-0.11%)
Jun 09, 2005 25.02 27.50 24.81 27.03 8,426,423 +2.55(+10.42%)
Jun 08, 2005 23.80 24.70 23.75 24.48 1,687,196 +0.87(+3.68%)
Jun 07, 2005 23.75 24.19 23.46 23.61 1,087,300 -0.38(-1.58%)
Jun 06, 2005 23.80 23.99 23.64 23.99 1,165,254 +0.12(+0.50%)
Jun 03, 2005 23.19 23.99 23.03 23.87 2,135,014 +0.82(+3.56%)
Jun 02, 2005 22.81 23.17 22.61 23.05 916,598 +0.20(+0.88%)
Jun 01, 2005 22.05 23.87 21.90 22.85 2,163,621 +0.88(+4.01%)
May 31, 2005 21.94 22.13 21.76 21.97 640,714 +0.03(+0.14%)
May 27, 2005 22.10 22.10 21.67 21.94 275,372 -0.10(-0.45%)
May 26, 2005 21.65 22.10 21.64 22.04 387,011 +0.39(+1.80%)
May 25, 2005 21.95 21.99 21.55 21.65 557,888 -0.41(-1.86%)
May 24, 2005 22.40 22.50 21.97 22.06 660,300 -0.44(-1.96%)
May 23, 2005 22.61 22.70 22.35 22.50 782,092 -0.05(-0.22%)
May 20, 2005 22.50 22.56 22.27 22.55 733,841 +0.06(+0.27%)
May 19, 2005 22.30 22.64 22.15 22.49 583,874 +0.27(+1.22%)
May 18, 2005 21.96 22.34 21.96 22.22 602,400 +0.25(+1.14%)
May 17, 2005 22.00 22.18 21.73 21.97 593,279 -0.18(-0.81%)
May 16, 2005 21.91 22.35 21.80 22.15 527,651 +0.25(+1.14%)
May 13, 2005 22.17 22.70 21.80 21.90 735,068 -0.37(-1.66%)
May 12, 2005 21.79 22.86 21.59 22.27 2,090,187 +0.65(+3.01%)
May 11, 2005 20.95 21.87 20.68 21.62 2,165,767 +1.48(+7.35%)
May 10, 2005 20.59 20.59 20.06 20.14 666,512 -0.46(-2.23%)
May 09, 2005 20.58 20.67 20.32 20.60 559,536 -0.01(-0.05%)
May 06, 2005 20.63 20.78 20.30 20.61 441,504 +0.17(+0.83%)
May 05, 2005 20.91 20.93 20.35 20.44 632,590 -0.17(-0.82%)
May 04, 2005 20.67 20.76 20.25 20.61 658,585 +0.01(+0.05%)
May 03, 2005 20.71 20.88 20.44 20.60 630,053 -0.16(-0.77%)
May 02, 2005 20.82 21.15 20.59 20.76 764,520 +0.03(+0.14%)
Apr 29, 2005 20.46 20.73 20.20 20.73 597,171 +0.32(+1.57%)
Apr 28, 2005 20.87 21.00 20.30 20.41 837,444 -0.46(-2.20%)
Apr 27, 2005 21.21 21.25 20.80 20.87 938,700 -0.45(-2.11%)
Apr 26, 2005 20.85 21.73 20.77 21.32 1,177,643 +0.37(+1.77%)
Apr 25, 2005 20.73 21.03 20.68 20.95 574,214 +0.28(+1.35%)
Apr 22, 2005 21.26 21.35 20.66 20.67 1,382,789 -0.74(-3.46%)
Apr 21, 2005 21.27 21.62 20.55 21.41 1,886,433 +0.01(+0.05%)
Apr 20, 2005 20.26 22.07 20.21 21.40 3,842,270 +1.14(+5.63%)
Apr 19, 2005 19.83 20.90 19.33 20.26 8,831,121 +2.38(+13.31%)
Apr 18, 2005 17.15 18.15 17.14 17.88 1,587,014 +0.61(+3.53%)
Apr 15, 2005 17.77 17.78 17.26 17.27 1,740,281 -0.63(-3.52%)
Apr 14, 2005 18.10 18.10 17.81 17.90 853,304 -0.12(-0.67%)
Apr 13, 2005 17.99 18.10 17.89 18.02 726,093 +0.06(+0.33%)
Apr 12, 2005 17.76 18.01 17.40 17.96 821,660 +0.20(+1.13%)
Apr 11, 2005 17.58 18.04 17.52 17.76 773,913 +0.14(+0.79%)
Apr 08, 2005 17.77 17.80 17.30 17.62 795,314 +0.05(+0.28%)
Apr 07, 2005 17.50 17.60 17.31 17.57 657,673 +0.10(+0.57%)
Apr 06, 2005 17.70 17.71 17.29 17.47 857,622 -0.08(-0.46%)
Apr 05, 2005 17.73 17.96 17.46 17.55 709,307 -0.14(-0.79%)
Apr 04, 2005 17.60 17.73 17.39 17.69 395,377 +0.00(+0.00%)
Apr 01, 2005 17.73 17.98 17.63 17.69 687,657 +0.05(+0.28%)
Mar 31, 2005 17.86 17.91 17.47 17.64 534,301 -0.03(-0.17%)
Mar 30, 2005 17.25 17.77 17.15 17.67 681,847 +0.50(+2.91%)
Mar 29, 2005 17.21 17.36 16.96 17.17 876,568 +0.03(+0.18%)
Mar 28, 2005 17.44 17.54 17.12 17.14 869,934 -0.27(-1.55%)
Mar 24, 2005 17.89 17.95 17.20 17.41 1,067,682 -0.40(-2.25%)
Mar 23, 2005 17.70 17.95 17.62 17.81 814,606 +0.06(+0.34%)
Mar 22, 2005 17.27 17.98 17.10 17.75 740,613 +0.51(+2.96%)
Mar 21, 2005 17.22 17.50 17.01 17.24 764,472 +0.14(+0.82%)
Mar 18, 2005 17.49 17.52 17.09 17.10 1,219,839 -0.40(-2.29%)
Mar 17, 2005 17.80 17.87 17.42 17.50 906,216 -0.33(-1.85%)
Mar 16, 2005 18.15 18.40 17.68 17.83 709,315 -0.36(-1.98%)
Mar 15, 2005 18.39 18.52 18.12 18.19 653,094 -0.21(-1.14%)
Mar 14, 2005 18.56 18.65 18.20 18.40 1,514,154 -0.28(-1.50%)
Mar 11, 2005 18.65 18.69 18.40 18.68 1,175,079 -0.01(-0.05%)
Mar 10, 2005 18.35 18.79 18.23 18.69 748,302 +0.42(+2.30%)
Mar 09, 2005 18.02 18.40 17.88 18.27 690,863 +0.37(+2.07%)
Mar 08, 2005 18.13 18.35 17.68 17.90 734,812 -0.34(-1.86%)
Mar 07, 2005 17.94 18.25 17.80 18.24 1,825,252 +0.23(+1.28%)
Mar 04, 2005 18.35 18.37 17.85 18.01 1,086,887 -0.20(-1.10%)
Mar 03, 2005 18.86 18.86 17.95 18.21 909,487 -0.59(-3.14%)
Mar 02, 2005 18.70 18.95 18.49 18.80 395,297 +0.06(+0.32%)
Mar 01, 2005 18.73 19.01 18.70 18.74 724,434 +0.03(+0.16%)
Feb 28, 2005 18.71 19.07 18.64 18.71 1,571,516 -0.03(-0.16%)
Feb 25, 2005 18.59 18.76 18.41 18.74 381,063 +0.18(+0.97%)
Feb 24, 2005 18.00 18.58 17.96 18.56 675,993 +0.56(+3.11%)
Feb 23, 2005 18.06 18.14 17.90 18.00 531,306 -0.04(-0.22%)
Feb 22, 2005 18.00 18.30 17.90 18.04 537,394 -0.02(-0.11%)
Feb 18, 2005 18.40 18.51 17.90 18.06 600,227 -0.31(-1.69%)
Feb 17, 2005 18.18 18.50 18.08 18.37 762,523 +0.10(+0.55%)
Feb 16, 2005 18.40 18.45 18.06 18.27 561,476 -0.12(-0.65%)
Feb 15, 2005 18.82 18.84 18.27 18.39 1,323,704 -0.43(-2.28%)
Feb 14, 2005 18.18 18.82 18.18 18.82 1,006,587 +0.70(+3.86%)
Feb 11, 2005 17.58 18.25 17.32 18.12 1,266,019 +0.69(+3.96%)
Feb 10, 2005 17.84 17.90 17.26 17.43 1,309,037 -0.33(-1.86%)
Feb 09, 2005 18.08 18.08 17.72 17.76 643,130 -0.23(-1.28%)
Feb 08, 2005 18.05 18.06 17.86 17.99 728,978 -0.02(-0.11%)
Feb 07, 2005 17.94 18.09 17.86 18.01 682,373 +0.07(+0.39%)
Feb 04, 2005 17.84 18.09 17.74 17.94 833,409 +0.22(+1.24%)
Feb 03, 2005 18.09 18.09 17.66 17.72 939,864 -0.34(-1.88%)
Feb 02, 2005 17.80 18.19 17.80 18.06 835,882 +0.21(+1.18%)
Feb 01, 2005 17.90 18.14 17.70 17.85 824,647 -0.06(-0.34%)
Jan 31, 2005 17.96 18.25 17.75 17.91 892,766 +0.00(+0.00%)
Jan 28, 2005 18.09 18.25 17.65 17.91 1,237,071 -0.05(-0.28%)
Jan 27, 2005 17.85 18.21 17.55 17.96 999,443 +0.16(+0.90%)
Jan 26, 2005 17.38 17.90 17.10 17.80 2,618,381 +0.76(+4.46%)
Jan 25, 2005 16.90 17.30 16.00 17.04 6,157,411 +1.28(+8.12%)
Jan 24, 2005 16.20 16.20 15.75 15.76 1,647,893 -0.32(-1.99%)
Jan 21, 2005 16.60 16.60 15.95 16.08 2,122,773 -0.37(-2.25%)
Jan 20, 2005 17.00 17.14 16.36 16.45 2,264,663 -0.57(-3.35%)
Jan 19, 2005 17.75 17.76 16.94 17.02 2,543,730 -0.67(-3.79%)
Jan 18, 2005 17.37 17.87 17.03 17.69 2,677,655 +0.60(+3.51%)
Jan 14, 2005 17.33 17.58 17.00 17.09 1,197,587 -0.23(-1.33%)
Jan 13, 2005 17.28 17.62 17.11 17.32 1,047,685 +0.13(+0.76%)
Jan 12, 2005 17.10 17.36 16.89 17.19 854,652 +0.07(+0.41%)
Jan 11, 2005 17.51 17.51 16.87 17.12 1,469,952 -0.44(-2.51%)
Jan 10, 2005 17.63 18.46 17.25 17.56 1,176,852 +0.15(+0.86%)
Jan 07, 2005 18.03 18.15 17.24 17.41 2,346,371 -0.63(-3.49%)
Jan 06, 2005 17.97 18.21 17.85 18.04 854,050 +0.26(+1.46%)
Jan 05, 2005 18.11 18.32 17.70 17.78 1,045,425 -0.40(-2.20%)
Jan 04, 2005 18.82 19.02 17.96 18.18 874,016 -0.74(-3.91%)
Jan 03, 2005 19.19 19.37 18.58 18.92 1,053,126 -0.22(-1.15%)
Dec 31, 2004 18.90 19.30 18.90 19.14 806,200 +0.24(+1.27%)
Dec 30, 2004 18.85 19.13 18.73 18.90 715,200 +0.03(+0.16%)
Dec 29, 2004 18.80 18.98 18.70 18.87 788,600 +0.17(+0.91%)
Dec 28, 2004 18.81 18.99 18.52 18.70 906,400 -0.17(-0.90%)
Dec 27, 2004 19.06 19.11 18.64 18.87 643,400 -0.04(-0.21%)
Dec 23, 2004 18.95 19.15 18.76 18.91 534,200 +0.05(+0.27%)
Dec 22, 2004 18.56 19.15 18.47 18.86 1,233,300 +0.30(+1.62%)
Dec 21, 2004 18.49 18.86 18.31 18.56 1,349,900 +0.24(+1.31%)
Dec 20, 2004 18.53 18.58 18.14 18.32 1,377,800 +0.03(+0.16%)
Dec 17, 2004 18.66 18.91 18.20 18.29 2,146,500 -0.42(-2.24%)
Dec 16, 2004 18.98 19.77 18.60 18.71 3,217,500 +0.21(+1.14%)
Dec 15, 2004 18.41 18.70 18.30 18.50 2,486,500 +0.27(+1.48%)
Dec 14, 2004 18.79 18.85 18.06 18.23 9,089,000 -3.58(-16.41%)
Dec 13, 2004 21.88 22.09 21.70 21.81 538,400 -0.06(-0.27%)
Dec 10, 2004 21.77 21.99 21.44 21.87 714,100 -0.05(-0.23%)
Dec 09, 2004 21.64 22.26 21.20 21.92 1,319,300 -0.04(-0.18%)
Dec 08, 2004 22.74 22.74 21.93 21.96 853,700 -0.55(-2.44%)
Dec 07, 2004 23.36 23.49 22.51 22.51 602,100 -0.96(-4.09%)
Dec 06, 2004 23.81 23.96 23.05 23.47 587,100 -0.40(-1.68%)
Dec 03, 2004 24.15 24.39 23.82 23.87 794,900 -0.10(-0.42%)
Dec 02, 2004 23.60 24.35 23.58 23.97 657,200 +0.32(+1.35%)
Dec 01, 2004 22.50 23.85 22.50 23.65 1,054,500 +1.24(+5.53%)
Nov 30, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
Nov 01, 2004 21.61 21.70 21.33 21.46 800,400 -0.14(-0.65%)
Oct 29, 2004 21.28 21.82 21.00 21.60 1,127,300 +0.30(+1.41%)
Oct 28, 2004 21.52 21.58 21.08 21.30 1,219,200 +0.03(+0.14%)
Oct 27, 2004 20.80 21.33 20.58 21.27 518,300 +0.38(+1.82%)
Oct 26, 2004 20.83 21.05 20.33 20.89 650,100 +0.04(+0.19%)
Oct 25, 2004 20.59 21.30 20.45 20.85 592,300 +0.23(+1.12%)
Oct 22, 2004 20.85 21.00 20.37 20.62 889,500 -0.23(-1.10%)
Oct 21, 2004 21.57 21.60 20.77 20.85 2,453,300 -1.34(-6.04%)
Oct 20, 2004 22.35 22.40 21.99 22.19 405,700 -0.19(-0.85%)
Oct 19, 2004 22.30 23.04 22.20 22.38 987,700 +0.21(+0.95%)
Oct 18, 2004 21.66 22.34 21.66 22.17 799,100 +0.35(+1.60%)
Oct 15, 2004 21.86 22.11 21.77 21.82 533,300 +0.04(+0.18%)
Oct 14, 2004 22.05 22.14 21.59 21.78 961,500 -0.27(-1.22%)
Oct 13, 2004 22.24 22.42 21.82 22.05 1,670,400 +0.67(+3.13%)
Oct 12, 2004 20.08 21.74 19.85 21.38 3,468,200 +0.91(+4.45%)
Oct 11, 2004 20.49 20.95 20.46 20.47 727,800 +0.06(+0.29%)
Oct 08, 2004 20.40 20.62 20.05 20.41 1,010,600 -0.09(-0.44%)
Oct 07, 2004 20.75 20.82 20.39 20.50 2,584,500 -0.29(-1.39%)
Oct 06, 2004 22.54 23.35 19.94 20.79 8,821,100 -2.70(-11.49%)
Oct 05, 2004 24.00 24.12 23.14 23.49 890,000 -0.68(-2.81%)
Oct 04, 2004 23.52 24.40 23.50 24.17 880,000 +0.99(+4.27%)
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