Financial News

Adtran Holdings Inc (NQ: ADTN )

20.82 -0.05 (-0.24%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 30.01 30.25 27.95 28.17 2,777,581 -1.69(-5.65%)
Feb 28, 2012 29.85 30.18 29.73 29.85 572,030 +0.08(+0.27%)
Feb 27, 2012 29.77 30.01 29.50 29.77 890,167 -0.28(-0.93%)
Feb 24, 2012 30.39 30.63 29.93 30.05 924,799 -0.26(-0.87%)
Feb 23, 2012 30.73 30.97 30.31 30.32 927,426 -0.38(-1.22%)
Feb 22, 2012 30.68 31.12 30.47 30.69 873,589 -0.01(-0.03%)
Feb 21, 2012 30.57 30.84 30.49 30.70 1,059,970 +0.02(+0.05%)
Feb 17, 2012 30.73 31.03 30.45 30.68 936,062 +0.02(+0.08%)
Feb 16, 2012 30.13 30.75 30.01 30.66 1,004,583 +0.39(+1.29%)
Feb 15, 2012 30.29 30.47 29.86 30.27 1,384,689 +0.31(+1.04%)
Feb 14, 2012 29.78 30.15 29.69 29.96 870,184 -0.06(-0.21%)
Feb 13, 2012 29.84 30.11 29.48 30.02 706,907 +0.37(+1.24%)
Feb 10, 2012 29.71 29.80 29.47 29.65 673,167 -0.31(-1.04%)
Feb 09, 2012 29.86 30.00 29.49 29.97 964,901 +0.12(+0.40%)
Feb 08, 2012 29.63 30.09 29.53 29.85 1,012,155 +0.19(+0.65%)
Feb 07, 2012 29.33 29.74 29.21 29.65 846,320 +0.30(+1.03%)
Feb 06, 2012 29.28 29.50 29.11 29.35 822,959 -0.19(-0.64%)
Feb 03, 2012 29.01 29.64 28.76 29.54 1,094,485 +0.98(+3.43%)
Feb 02, 2012 28.41 28.74 28.27 28.56 811,716 +0.42(+1.48%)
Feb 01, 2012 27.91 28.49 27.80 28.14 1,210,279 +0.47(+1.70%)
Jan 31, 2012 28.38 28.50 27.67 27.67 1,053,221 -0.43(-1.54%)
Jan 30, 2012 27.74 28.22 27.49 28.10 1,050,224 +0.09(+0.31%)
Jan 27, 2012 27.61 28.18 27.56 28.02 711,623 +0.14(+0.51%)
Jan 26, 2012 28.45 28.69 27.74 27.87 929,031 -0.39(-1.38%)
Jan 25, 2012 28.00 28.35 27.58 28.26 818,471 +0.16(+0.57%)
Jan 24, 2012 27.75 28.16 27.50 28.10 969,287 +0.22(+0.77%)
Jan 23, 2012 27.14 28.06 27.04 27.89 1,778,237 +0.86(+3.19%)
Jan 20, 2012 27.09 27.24 26.92 27.03 991,980 -0.09(-0.32%)
Jan 19, 2012 26.78 27.20 26.48 27.12 1,574,395 +0.03(+0.12%)
Jan 18, 2012 25.31 27.35 24.84 27.08 3,991,365 +2.12(+8.49%)
Jan 17, 2012 25.45 25.86 24.72 24.96 1,891,482 -0.02(-0.10%)
Jan 13, 2012 24.95 25.08 24.62 24.99 1,031,835 -0.14(-0.57%)
Jan 12, 2012 24.49 25.28 24.46 25.13 1,275,929 +0.85(+3.51%)
Jan 11, 2012 23.47 24.43 23.47 24.28 1,723,751 +0.61(+2.59%)
Jan 10, 2012 23.72 24.07 23.55 23.66 671,972 +0.32(+1.37%)
Jan 09, 2012 23.13 23.45 23.04 23.35 1,168,078 +0.22(+0.93%)
Jan 06, 2012 23.53 23.74 23.02 23.13 1,106,063 -0.32(-1.36%)
Jan 05, 2012 23.10 23.66 22.95 23.45 732,544 +0.33(+1.41%)
Jan 04, 2012 23.12 23.48 22.06 23.12 2,235,941 -0.92(-3.81%)
Dec 30, 2011 23.96 24.36 23.87 24.04 805,442 +0.08(+0.33%)
Dec 29, 2011 23.89 24.09 23.78 23.96 566,345 +0.15(+0.64%)
Dec 28, 2011 24.31 24.31 23.67 23.81 437,398 -0.57(-2.32%)
Dec 27, 2011 24.37 24.60 24.21 24.37 434,150 -0.01(-0.03%)
Dec 23, 2011 24.32 24.43 24.02 24.38 643,923 +0.62(+2.62%)
Dec 21, 2011 23.91 23.98 23.31 23.76 1,063,630 -0.37(-1.52%)
Dec 20, 2011 22.86 24.40 22.86 24.13 2,886,534 +1.94(+8.73%)
Dec 19, 2011 22.72 22.89 22.09 22.19 842,202 -0.61(-2.66%)
Dec 16, 2011 22.72 23.31 22.47 22.80 1,082,703 +0.18(+0.77%)
Dec 15, 2011 22.92 22.96 22.34 22.62 1,097,996 +0.02(+0.11%)
Dec 14, 2011 22.03 22.71 21.64 22.60 2,479,132 -0.19(-0.84%)
Dec 13, 2011 24.12 24.58 22.44 22.79 3,109,388 -1.49(-6.14%)
Dec 12, 2011 25.47 25.47 23.65 24.28 3,464,128 -1.40(-5.46%)
Dec 09, 2011 24.93 25.78 24.71 25.68 917,096 +0.75(+3.01%)
Dec 08, 2011 25.73 25.73 24.88 24.93 894,775 -0.88(-3.43%)
Dec 07, 2011 25.85 25.94 25.28 25.82 802,517 -0.14(-0.55%)
Dec 06, 2011 25.78 26.42 25.74 25.96 1,483,018 -1.00(-3.72%)
Dec 05, 2011 26.60 27.17 26.40 26.96 961,137 +0.87(+3.33%)
Dec 02, 2011 26.12 26.21 25.79 26.10 563,458 +0.44(+1.71%)
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