Financial News

Adtran Holdings Inc (NQ: ADTN )

5.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 7.633 7.713 7.563 7.591 1,593,034 -0.04(-0.54%)
Apr 29, 2003 7.408 7.728 7.406 7.633 2,414,213 +0.21(+2.86%)
Apr 28, 2003 7.321 7.458 7.286 7.421 1,172,313 +0.11(+1.46%)
Apr 25, 2003 7.464 7.466 7.278 7.314 1,441,595 -0.18(-2.45%)
Apr 24, 2003 7.410 7.584 7.380 7.498 1,431,731 +0.01(+0.10%)
Apr 23, 2003 7.565 7.580 7.468 7.490 2,037,217 -0.14(-1.87%)
Apr 22, 2003 7.537 7.685 7.417 7.633 2,538,189 +0.12(+1.62%)
Apr 21, 2003 7.550 7.593 7.408 7.511 2,427,810 -0.07(-0.87%)
Apr 17, 2003 7.455 7.591 7.381 7.576 2,361,156 +0.17(+2.28%)
Apr 16, 2003 7.333 7.498 7.314 7.408 3,568,396 +0.20(+2.81%)
Apr 15, 2003 7.042 7.346 6.808 7.205 7,846,792 +0.11(+1.48%)
Apr 14, 2003 6.759 7.117 6.759 7.100 2,944,780 +0.32(+4.64%)
Apr 11, 2003 6.808 6.907 6.704 6.785 947,821 +0.02(+0.30%)
Apr 10, 2003 6.772 6.785 6.611 6.764 1,782,598 -0.02(-0.30%)
Apr 09, 2003 6.993 7.051 6.749 6.785 1,582,636 -0.25(-3.49%)
Apr 08, 2003 7.096 7.106 6.991 7.031 698,268 -0.11(-1.47%)
Apr 07, 2003 7.295 7.359 7.104 7.136 1,094,727 +0.05(+0.69%)
Apr 04, 2003 7.201 7.243 7.061 7.087 809,981 -0.12(-1.72%)
Apr 03, 2003 7.436 7.436 6.999 7.211 2,993,571 -0.19(-2.53%)
Apr 02, 2003 7.061 7.464 7.061 7.398 3,289,248 +0.47(+6.77%)
Apr 01, 2003 6.789 6.935 6.716 6.929 1,676,218 +0.20(+2.90%)
Mar 31, 2003 6.924 6.924 6.719 6.734 1,244,987 -0.22(-3.21%)
Mar 28, 2003 6.946 7.076 6.922 6.958 1,235,096 +0.01(+0.08%)
Mar 27, 2003 6.948 7.029 6.821 6.952 1,250,997 -0.04(-0.51%)
Mar 26, 2003 7.014 7.068 6.892 6.988 1,361,901 +0.05(+0.70%)
Mar 25, 2003 6.845 7.027 6.819 6.939 1,236,743 +0.06(+0.87%)
Mar 24, 2003 7.014 7.079 6.791 6.879 2,159,381 -0.27(-3.83%)
Mar 21, 2003 6.943 7.153 6.907 7.153 3,557,121 +0.25(+3.64%)
Mar 20, 2003 6.442 6.939 6.416 6.901 5,131,660 +0.52(+8.11%)
Mar 19, 2003 6.395 6.489 6.335 6.384 2,479,131 -0.01(-0.18%)
Mar 18, 2003 6.369 6.507 6.226 6.395 4,339,438 +0.16(+2.49%)
Mar 17, 2003 5.823 6.239 5.817 6.239 1,355,054 +0.34(+5.82%)
Mar 14, 2003 5.900 6.106 5.877 5.896 1,191,773 -0.01(-0.22%)
Mar 13, 2003 5.589 5.924 5.581 5.909 1,794,063 +0.37(+6.60%)
Mar 12, 2003 5.647 5.739 5.401 5.544 3,155,047 -0.13(-2.31%)
Mar 11, 2003 5.784 5.907 5.645 5.675 1,554,108 -0.16(-2.79%)
Mar 10, 2003 5.875 5.919 5.770 5.838 727,596 -0.06(-1.02%)
Mar 07, 2003 5.682 5.911 5.654 5.898 1,248,565 +0.11(+1.85%)
Mar 06, 2003 5.767 5.802 5.626 5.791 1,798,062 -0.04(-0.61%)
Mar 05, 2003 5.825 5.905 5.757 5.827 1,115,257 -0.03(-0.58%)
Mar 04, 2003 5.767 5.935 5.645 5.860 2,263,841 +0.06(+0.97%)
Mar 03, 2003 6.048 6.076 5.802 5.804 2,157,728 -0.23(-3.85%)
Feb 28, 2003 5.973 6.119 5.954 6.037 1,146,984 +0.04(+0.59%)
Feb 27, 2003 6.067 6.067 5.894 6.001 2,137,465 -0.05(-0.81%)
Feb 26, 2003 6.005 6.142 5.956 6.050 1,982,027 +0.02(+0.31%)
Feb 25, 2003 6.087 6.114 5.851 6.031 2,242,245 -0.12(-1.98%)
Feb 24, 2003 6.029 6.177 5.967 6.153 2,530,991 +0.12(+1.96%)
Feb 21, 2003 5.896 6.050 5.712 6.035 6,052,729 +0.07(+1.16%)
Feb 20, 2003 6.348 6.386 5.898 5.965 5,791,445 -0.40(-6.30%)
Feb 19, 2003 6.528 6.552 6.309 6.367 2,179,324 -0.15(-2.36%)
Feb 18, 2003 6.417 6.599 6.378 6.521 1,425,065 +0.15(+2.42%)
Feb 14, 2003 6.357 6.513 6.194 6.367 1,861,516 -0.01(-0.15%)
Feb 13, 2003 6.545 6.545 6.262 6.376 1,815,125 -0.13(-1.96%)
Feb 12, 2003 6.643 6.744 6.479 6.504 960,619 -0.13(-1.92%)
Feb 11, 2003 6.849 6.916 6.556 6.631 1,626,361 -0.18(-2.67%)
Feb 10, 2003 6.509 6.843 6.462 6.813 3,018,899 +0.33(+5.12%)
Feb 07, 2003 6.432 6.513 6.423 6.481 1,678,618 +0.10(+1.50%)
Feb 06, 2003 6.239 6.528 6.236 6.386 1,667,686 -0.03(-0.50%)
Feb 05, 2003 6.309 6.492 6.284 6.417 1,776,999 +0.12(+1.88%)
Feb 04, 2003 6.273 6.301 6.161 6.299 1,407,202 +0.01(+0.09%)
Feb 03, 2003 6.318 6.320 6.161 6.294 776,654 -0.01(-0.18%)
Jan 31, 2003 6.134 6.363 6.108 6.305 1,149,650 +0.12(+1.88%)
Jan 30, 2003 6.326 6.410 6.162 6.189 846,614 -0.14(-2.16%)
Jan 29, 2003 6.260 6.382 6.027 6.326 1,721,543 +0.01(+0.15%)
Jan 28, 2003 6.189 6.342 6.125 6.316 1,983,627 +0.16(+2.65%)
Jan 27, 2003 6.453 6.455 6.106 6.153 5,039,053 -0.36(-5.58%)
Jan 24, 2003 6.768 6.787 6.472 6.517 2,746,150 -0.21(-3.07%)
Jan 23, 2003 6.961 7.051 6.646 6.723 2,214,784 -0.12(-1.81%)
Jan 22, 2003 6.686 6.898 6.584 6.847 2,123,067 +0.14(+2.13%)
Jan 21, 2003 6.661 6.920 6.423 6.704 4,176,282 -0.09(-1.35%)
Jan 17, 2003 7.314 7.380 6.755 6.796 8,382,158 -0.72(-9.63%)
Jan 16, 2003 7.539 7.636 7.473 7.520 2,883,191 -0.05(-0.64%)
Jan 15, 2003 7.576 7.741 7.455 7.569 3,449,485 +0.02(+0.30%)
Jan 14, 2003 7.327 7.571 7.258 7.546 2,604,044 +0.21(+2.81%)
Jan 13, 2003 7.385 7.475 7.304 7.340 1,529,312 +0.00(+0.05%)
Jan 10, 2003 7.070 7.479 6.986 7.336 3,058,892 +0.24(+3.36%)
Jan 09, 2003 6.686 7.160 6.667 7.098 2,415,013 +0.45(+6.71%)
Jan 08, 2003 6.704 6.721 6.590 6.652 2,000,690 -0.09(-1.34%)
Jan 07, 2003 6.804 6.903 6.714 6.742 2,875,993 -0.06(-0.85%)
Jan 06, 2003 6.794 6.986 6.729 6.800 2,553,920 -0.00(-0.06%)
Jan 03, 2003 6.611 7.012 6.599 6.804 7,364,216 +0.52(+8.20%)
Jan 02, 2003 6.162 6.301 6.097 6.288 739,861 +0.12(+1.91%)
Dec 31, 2002 6.191 6.275 6.132 6.170 1,311,487 -5.92(-48.96%)
Dec 27, 2002 11.95 12.17 11.95 12.09 413,788 +0.12(+1.03%)
Dec 26, 2002 11.86 12.28 11.85 11.96 886,500 +0.07(+0.57%)
Dec 24, 2002 11.77 11.95 11.77 11.90 503,905 +0.09(+0.79%)
Dec 23, 2002 11.66 11.85 11.42 11.80 817,446 +0.32(+2.81%)
Dec 20, 2002 11.66 11.77 11.42 11.48 1,945,767 -0.18(-1.51%)
Dec 19, 2002 11.61 12.09 11.40 11.66 1,406,402 -0.03(-0.29%)
Dec 18, 2002 12.11 12.11 11.61 11.69 1,015,275 -0.48(-3.94%)
Dec 17, 2002 12.03 12.40 11.94 12.17 848,907 +0.11(+0.90%)
Dec 16, 2002 11.78 12.14 11.63 12.06 961,152 +0.23(+1.90%)
Dec 13, 2002 12.02 12.10 11.78 11.84 674,006 -0.31(-2.56%)
Dec 12, 2002 12.29 12.55 11.97 12.15 924,359 -0.10(-0.83%)
Dec 11, 2002 11.80 12.28 11.73 12.25 1,119,256 +0.45(+3.85%)
Dec 10, 2002 11.55 11.92 11.53 11.80 1,348,013 +0.24(+2.11%)
Dec 09, 2002 12.00 12.08 11.50 11.55 1,169,113 -0.58(-4.79%)
Dec 06, 2002 11.84 12.53 11.68 12.13 1,341,081 +0.24(+2.02%)
Dec 05, 2002 12.14 12.19 11.69 11.89 1,189,376 -0.18(-1.49%)
Dec 04, 2002 12.23 12.28 11.89 12.07 1,449,061 -0.28(-2.25%)
Dec 03, 2002 12.68 12.68 12.30 12.35 1,286,158 -0.50(-3.88%)
Dec 02, 2002 12.55 12.88 12.29 12.85 1,233,901 +0.40(+3.19%)
Nov 29, 2002 12.66 12.66 12.38 12.45 381,261 -0.15(-1.19%)
Nov 27, 2002 12.00 12.66 11.89 12.60 1,199,774 +0.65(+5.46%)
Nov 26, 2002 11.66 12.02 11.57 11.95 1,711,145 +0.20(+1.66%)
Nov 25, 2002 11.81 12.07 11.57 11.75 1,436,530 -0.06(-0.51%)
Nov 22, 2002 11.53 11.89 11.39 11.81 2,943,980 +0.13(+1.12%)
Nov 21, 2002 10.64 11.74 10.64 11.68 1,818,858 +0.95(+8.84%)
Nov 20, 2002 10.23 10.88 10.23 10.73 821,179 +0.51(+4.95%)
Nov 19, 2002 10.37 10.50 10.16 10.23 471,378 -0.19(-1.80%)
Nov 18, 2002 10.50 10.63 10.24 10.42 971,817 -0.07(-0.64%)
Nov 15, 2002 10.22 10.50 10.07 10.48 836,642 +0.23(+2.23%)
Nov 14, 2002 9.834 10.29 9.834 10.25 821,978 +0.32(+3.17%)
Nov 13, 2002 9.801 10.15 9.636 9.939 1,009,943 +0.07(+0.72%)
Nov 12, 2002 9.559 10.09 9.493 9.868 777,187 +0.30(+3.18%)
Nov 11, 2002 9.883 9.887 9.471 9.564 801,449 -0.30(-3.08%)
Nov 08, 2002 9.958 10.11 9.752 9.868 736,395 -0.09(-0.90%)
Nov 07, 2002 10.13 10.13 9.737 9.958 1,039,004 -0.29(-2.78%)
Nov 06, 2002 10.10 10.30 9.842 10.24 1,169,913 +0.12(+1.15%)
Nov 05, 2002 10.16 10.26 9.823 10.13 1,980,694 -0.53(-4.93%)
Nov 04, 2002 10.15 10.94 10.10 10.65 3,776,357 +0.53(+5.19%)
Nov 01, 2002 9.452 10.23 9.403 10.13 1,731,408 +0.60(+6.34%)
Oct 31, 2002 9.467 9.729 9.306 9.523 2,093,473 -0.01(-0.08%)
Oct 30, 2002 8.814 9.534 8.709 9.531 1,620,495 +0.75(+8.50%)
Oct 29, 2002 8.825 8.825 8.563 8.784 1,239,500 +0.01(+0.09%)
Oct 28, 2002 8.675 8.934 8.593 8.777 1,062,525 +0.06(+0.65%)
Oct 25, 2002 8.439 8.754 8.402 8.720 912,948 +0.24(+2.88%)
Oct 24, 2002 8.214 8.649 8.139 8.477 1,894,044 -0.02(-0.18%)
Oct 23, 2002 8.349 8.533 8.008 8.492 1,089,648 +0.18(+2.17%)
Oct 22, 2002 8.274 8.612 8.113 8.312 1,003,544 +0.02(+0.27%)
Oct 21, 2002 7.753 8.289 7.389 8.289 1,105,392 +0.47(+6.05%)
Oct 18, 2002 7.914 7.918 7.599 7.816 1,165,381 -0.15(-1.93%)
Oct 17, 2002 8.004 8.090 7.876 7.970 1,524,425 +0.09(+1.19%)
Oct 16, 2002 8.139 8.139 7.786 7.876 1,539,977 -0.27(-3.36%)
Oct 15, 2002 7.539 8.492 7.535 8.150 2,486,199 +0.72(+9.75%)
Oct 14, 2002 8.087 8.154 7.246 7.426 3,467,548 -0.45(-5.77%)
Oct 11, 2002 7.820 8.207 7.704 7.881 1,729,373 +0.16(+2.10%)
Oct 10, 2002 7.453 7.726 7.453 7.719 1,920,172 +0.29(+3.94%)
Oct 09, 2002 7.389 7.685 7.389 7.426 1,376,541 -0.05(-0.60%)
Oct 08, 2002 7.310 7.554 7.288 7.471 2,423,811 +0.20(+2.68%)
Oct 07, 2002 7.389 7.471 7.254 7.276 2,160,927 -0.09(-1.17%)
Oct 04, 2002 6.845 7.659 6.751 7.363 4,897,392 +0.61(+8.99%)
Oct 03, 2002 6.549 7.070 6.545 6.755 5,699,729 +1.13(+19.99%)
Oct 02, 2002 5.746 5.982 5.626 5.630 1,076,821 -0.08(-1.44%)
Oct 01, 2002 5.874 5.941 5.596 5.712 1,348,813 -0.14(-2.37%)
Sep 30, 2002 5.720 5.982 5.589 5.851 921,832 +0.05(+0.78%)
Sep 27, 2002 6.241 6.241 5.637 5.806 2,488,332 -0.53(-8.35%)
Sep 26, 2002 6.376 6.466 6.297 6.335 373,263 +0.01(+0.24%)
Sep 25, 2002 6.114 6.412 6.114 6.320 689,939 +0.19(+3.06%)
Sep 24, 2002 6.189 6.406 6.057 6.132 1,257,433 -0.13(-2.10%)
Sep 23, 2002 6.342 6.387 6.177 6.264 345,535 -0.10(-1.59%)
Sep 20, 2002 6.414 6.492 6.350 6.365 993,650 -0.01(-0.24%)
Sep 19, 2002 6.582 6.665 6.376 6.380 633,481 -0.23(-3.46%)
Sep 18, 2002 6.695 6.744 6.575 6.609 564,960 -0.12(-1.78%)
Sep 17, 2002 7.119 7.126 6.714 6.729 467,645 -0.27(-3.85%)
Sep 16, 2002 7.123 7.123 6.998 6.998 622,816 -0.06(-0.86%)
Sep 13, 2002 6.976 7.156 6.973 7.059 637,976 +0.08(+1.13%)
Sep 12, 2002 6.995 7.078 6.958 6.980 317,673 -0.15(-2.10%)
Sep 11, 2002 6.939 7.209 6.931 7.130 195,429 +0.08(+1.06%)
Sep 10, 2002 6.939 7.096 6.939 7.055 380,925 +0.03(+0.37%)
Sep 09, 2002 7.051 7.164 6.796 7.029 406,456 -0.01(-0.11%)
Sep 06, 2002 6.905 7.070 6.868 7.036 546,297 +0.17(+2.46%)
Sep 05, 2002 6.819 7.025 6.665 6.868 1,203,773 -0.00(-0.05%)
Sep 04, 2002 6.466 6.931 6.421 6.871 847,840 +0.50(+7.76%)
Sep 03, 2002 6.507 6.545 6.215 6.376 595,888 -0.15(-2.24%)
Aug 30, 2002 7.051 7.167 6.519 6.522 1,110,458 -0.53(-7.50%)
Aug 29, 2002 7.276 7.276 7.051 7.051 555,034 -0.23(-3.14%)
Aug 28, 2002 7.374 7.408 7.280 7.280 576,958 -0.11(-1.52%)
Aug 27, 2002 7.651 7.651 7.378 7.393 222,224 -0.21(-2.71%)
Aug 26, 2002 7.445 7.621 7.393 7.599 238,088 +0.17(+2.27%)
Aug 23, 2002 7.749 7.749 7.363 7.430 407,406 -0.23(-2.99%)
Aug 22, 2002 7.700 7.783 7.595 7.659 435,918 -0.06(-0.78%)
Aug 21, 2002 7.452 7.719 7.445 7.719 297,298 +0.28(+3.73%)
Aug 20, 2002 7.445 7.497 7.333 7.441 21,062,710 +0.04(+0.56%)
Aug 16, 2002 7.220 7.408 7.153 7.400 256,893 +0.12(+1.70%)
Aug 15, 2002 7.359 7.408 6.939 7.276 260,217 -0.03(-0.36%)
Aug 14, 2002 6.905 7.359 6.901 7.303 496,440 +0.51(+7.45%)
Aug 13, 2002 7.153 7.343 6.785 6.796 303,977 -0.47(-6.40%)
Aug 12, 2002 7.239 7.333 6.965 7.261 238,835 +0.21(+2.98%)
Aug 07, 2002 7.089 7.220 6.871 7.051 614,100 +0.10(+1.40%)
Aug 06, 2002 6.691 7.059 6.504 6.954 539,973 +0.38(+5.70%)
Aug 05, 2002 6.766 6.826 6.579 6.579 375,132 -0.25(-3.63%)
Aug 02, 2002 7.010 7.010 6.661 6.826 502,460 -0.21(-2.93%)
Aug 01, 2002 6.999 7.224 6.976 7.033 564,294 +0.00(+0.00%)
Jul 31, 2002 7.198 7.198 7.006 7.033 440,717 -0.19(-2.60%)
Jul 30, 2002 7.261 7.359 7.051 7.220 399,924 -0.06(-0.88%)
Jul 29, 2002 6.845 7.366 6.755 7.284 438,584 +0.52(+7.71%)
Jul 26, 2002 6.856 6.883 6.710 6.763 1,011,322 -0.12(-1.74%)
Jul 25, 2002 6.905 6.943 6.714 6.883 825,711 -0.14(-2.03%)
Jul 24, 2002 6.946 7.025 6.706 7.025 531,942 +0.09(+1.35%)
Jul 23, 2002 7.201 7.224 6.868 6.931 858,505 -0.22(-3.09%)
Jul 22, 2002 7.010 7.314 6.946 7.153 1,141,172 +0.10(+1.44%)
Jul 19, 2002 6.976 7.333 6.849 7.051 698,268 -0.09(-1.31%)
Jul 17, 2002 7.183 7.513 6.901 7.145 700,668 +0.47(+6.96%)
Jul 12, 2002 6.519 6.958 6.515 6.680 409,523 +0.17(+2.53%)
Jul 11, 2002 6.624 6.733 6.339 6.515 661,742 -0.00(-0.06%)
Jul 10, 2002 6.848 6.864 6.507 6.519 500,972 -0.34(-4.98%)
Jul 09, 2002 6.688 6.860 6.688 6.860 484,708 +0.17(+2.58%)
Jul 08, 2002 7.205 7.205 6.688 6.688 831,577 -0.52(-7.18%)
Jul 05, 2002 6.770 7.205 6.770 7.205 211,426 +0.43(+6.37%)
Jul 04, 2002 6.560 6.789 6.147 6.774 1,244,566 +0.00(+0.00%)
Jul 03, 2002 6.560 6.789 6.147 6.774 1,243,233 +0.08(+1.12%)
Jul 02, 2002 7.051 7.089 6.601 6.699 773,454 -0.50(-6.93%)
Jul 01, 2002 7.314 7.333 7.089 7.198 889,966 +0.07(+1.01%)
Jun 28, 2002 7.126 7.595 7.051 7.126 1,149,917 -0.15(-2.07%)
Jun 27, 2002 7.306 7.464 7.029 7.276 717,998 +0.08(+1.15%)
Jun 26, 2002 7.089 7.299 6.834 7.194 1,060,867 +0.06(+0.79%)
Jun 25, 2002 7.190 7.520 7.119 7.138 878,501 -0.37(-4.95%)
Jun 21, 2002 7.194 7.513 7.085 7.509 1,456,526 +0.45(+6.32%)
Jun 20, 2002 7.183 7.520 7.059 7.063 778,520 -0.13(-1.82%)
Jun 19, 2002 7.524 7.528 7.183 7.193 591,622 -0.38(-4.96%)
Jun 18, 2002 7.839 7.943 7.565 7.569 489,508 -0.23(-2.93%)
Jun 17, 2002 7.584 7.944 7.584 7.798 261,550 +0.23(+2.97%)
Jun 14, 2002 7.321 7.689 7.044 7.573 1,212,572 +0.11(+1.51%)
Jun 12, 2002 7.464 7.483 7.265 7.460 755,591 -0.02(-0.30%)
Jun 11, 2002 7.629 7.839 7.464 7.483 1,510,382 -0.07(-0.94%)
Jun 10, 2002 7.336 7.764 7.336 7.554 1,095,794 +0.19(+2.55%)
Jun 07, 2002 7.537 7.537 7.344 7.366 2,433,942 -0.18(-2.39%)
Jun 06, 2002 8.252 8.252 7.539 7.546 991,547 -0.74(-8.92%)
Jun 05, 2002 8.495 8.495 8.162 8.285 293,278 -0.60(-6.75%)
May 31, 2002 8.758 8.979 8.728 8.885 418,321 +0.13(+1.50%)
May 28, 2002 8.720 8.784 8.582 8.754 378,595 +0.03(+0.30%)
May 27, 2002 8.645 8.893 8.634 8.728 170,634 +0.00(+0.00%)
May 24, 2002 8.645 8.893 8.634 8.728 165,568 -0.14(-1.61%)
May 23, 2002 8.964 9.002 8.630 8.870 272,215 -0.18(-1.99%)
May 22, 2002 9.174 9.279 8.923 9.050 178,099 -0.20(-2.11%)
May 21, 2002 9.414 9.466 9.170 9.245 187,164 -0.08(-0.84%)
May 20, 2002 9.377 9.639 9.279 9.324 346,334 -0.17(-1.82%)
May 17, 2002 9.384 9.579 9.377 9.497 242,887 +0.12(+1.32%)
May 16, 2002 9.392 9.519 9.351 9.373 466,579 -0.08(-0.83%)
May 15, 2002 9.185 9.651 9.121 9.452 651,877 +0.27(+2.98%)
May 14, 2002 8.814 9.324 8.810 9.178 332,470 +0.45(+5.16%)
May 13, 2002 8.402 8.746 8.252 8.728 246,620 +0.38(+4.58%)
May 10, 2002 8.523 8.548 8.139 8.345 314,340 -0.08(-0.98%)
May 09, 2002 8.795 8.908 8.428 8.428 236,488 -0.35(-3.97%)
May 08, 2002 8.255 8.837 8.255 8.777 895,831 +0.45(+5.41%)
May 07, 2002 8.495 8.495 8.199 8.327 323,939 -0.15(-1.81%)
May 06, 2002 8.720 8.720 8.473 8.480 615,084 -0.22(-2.54%)
May 03, 2002 8.900 8.912 8.634 8.702 283,146 -0.20(-2.19%)
May 02, 2002 9.116 9.152 8.830 8.897 531,100 -0.23(-2.51%)
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