Financial News

Adtran Inc (NQ: ADTN )

20.38 USD -0.68 (-3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.95 42.20 40.93 41.13 1,541,889 -0.59(-1.41%)
Jan 28, 2011 42.72 42.75 41.16 41.72 1,312,468 -0.94(-2.20%)
Jan 27, 2011 42.41 43.60 42.15 42.66 1,472,576 +0.17(+0.39%)
Jan 26, 2011 41.35 42.62 41.27 42.49 1,984,954 +1.16(+2.82%)
Jan 25, 2011 41.07 41.49 40.59 41.33 1,559,360 -0.07(-0.17%)
Jan 24, 2011 41.50 41.89 41.04 41.40 1,084,675 +0.08(+0.19%)
Jan 21, 2011 41.61 41.65 40.88 41.32 1,738,156 -0.43(-1.03%)
Jan 20, 2011 42.20 42.25 40.80 41.75 1,854,157 -0.50(-1.18%)
Jan 19, 2011 41.56 42.65 40.08 42.25 5,618,922 +2.60(+6.56%)
Jan 18, 2011 39.50 39.85 38.88 39.65 2,540,203 +0.25(+0.63%)
Jan 14, 2011 39.34 39.62 39.16 39.40 1,247,987 -0.02(-0.05%)
Jan 13, 2011 39.65 39.65 39.19 39.42 403,965 -0.04(-0.10%)
Jan 12, 2011 39.37 39.50 38.98 39.46 998,805 +0.47(+1.21%)
Jan 11, 2011 39.16 39.62 38.94 38.99 1,216,488 -0.07(-0.18%)
Jan 10, 2011 38.45 39.56 38.33 39.06 1,221,170 +0.40(+1.03%)
Jan 07, 2011 39.00 39.18 38.25 38.66 1,119,885 -0.27(-0.69%)
Jan 06, 2011 37.88 39.48 37.68 38.93 2,910,505 +2.09(+5.67%)
Jan 05, 2011 36.11 37.01 36.06 36.84 1,052,636 +0.56(+1.54%)
Jan 04, 2011 36.43 36.56 35.82 36.28 1,312,159 -0.14(-0.38%)
Jan 03, 2011 36.38 36.88 36.32 36.42 1,062,231 +0.21(+0.58%)
Dec 31, 2010 36.39 36.53 36.15 36.21 602,577 -0.17(-0.47%)
Dec 30, 2010 36.25 36.72 36.22 36.38 611,815 +0.17(+0.47%)
Dec 29, 2010 36.14 36.33 35.80 36.21 405,474 +0.04(+0.11%)
Dec 28, 2010 36.04 36.22 35.99 36.17 467,518 +0.11(+0.31%)
Dec 27, 2010 35.79 36.12 35.67 36.06 260,830 +0.10(+0.28%)
Dec 23, 2010 35.86 36.16 35.84 35.96 584,973 +0.10(+0.28%)
Dec 22, 2010 35.63 35.87 35.50 35.86 770,421 +0.19(+0.53%)
Dec 21, 2010 35.47 35.74 35.31 35.67 880,836 +0.35(+0.99%)
Dec 20, 2010 35.40 35.67 35.02 35.32 692,843 -0.07(-0.20%)
Dec 17, 2010 35.61 35.62 35.13 35.39 1,681,261 -0.15(-0.42%)
Dec 16, 2010 34.87 35.58 34.64 35.54 917,623 +0.80(+2.30%)
Dec 15, 2010 34.45 35.02 34.42 34.74 843,205 +0.30(+0.87%)
Dec 14, 2010 34.45 34.81 34.25 34.44 654,920 +0.00(+0.00%)
Dec 13, 2010 34.66 34.86 34.19 34.44 1,083,937 -0.22(-0.63%)
Dec 10, 2010 34.20 34.69 33.92 34.66 708,592 +0.55(+1.61%)
Dec 09, 2010 34.15 34.15 33.68 34.11 541,242 +0.31(+0.92%)
Dec 08, 2010 33.80 34.18 33.53 33.80 688,510 +0.11(+0.33%)
Dec 07, 2010 34.00 34.36 33.65 33.69 1,231,534 +0.01(+0.02%)
Dec 06, 2010 33.50 33.85 33.27 33.68 868,835 +0.22(+0.66%)
Dec 03, 2010 32.77 33.58 32.42 33.46 1,122,486 +0.57(+1.73%)
Dec 02, 2010 32.04 33.13 31.97 32.89 1,465,831 +0.81(+2.52%)
Dec 01, 2010 31.55 32.43 31.42 32.08 956,127 +0.94(+3.02%)
Nov 30, 2010 30.80 31.33 30.60 31.14 668,243 +0.02(+0.06%)
Nov 29, 2010 31.20 31.31 30.70 31.12 617,403 -0.36(-1.14%)
Nov 26, 2010 31.47 31.64 31.34 31.48 92,041 -0.14(-0.44%)
Nov 24, 2010 31.26 31.62 31.62 31.62 442,042 +0.66(+2.13%)
Nov 23, 2010 31.61 31.61 30.74 30.96 1,331,886 -0.87(-2.73%)
Nov 22, 2010 31.59 31.88 31.26 31.83 895,441 +0.04(+0.13%)
Nov 19, 2010 31.65 31.92 31.38 31.79 580,238 +0.13(+0.41%)
Nov 18, 2010 31.61 32.11 31.53 31.66 674,236 +0.34(+1.09%)
Nov 17, 2010 31.28 31.66 31.12 31.32 761,909 -0.01(-0.03%)
Nov 16, 2010 31.41 31.60 31.08 31.33 1,264,329 -0.34(-1.07%)
Nov 15, 2010 32.00 32.17 31.65 31.67 983,707 -0.15(-0.47%)
Nov 12, 2010 31.74 32.55 31.72 31.82 1,678,634 -0.24(-0.75%)
Nov 11, 2010 32.60 32.60 31.85 32.06 852,987 -0.87(-2.64%)
Nov 10, 2010 32.70 33.05 32.34 32.93 721,507 +0.38(+1.17%)
Nov 09, 2010 32.84 33.02 32.41 32.55 631,008 -0.29(-0.88%)
Nov 08, 2010 33.75 33.94 32.78 32.84 789,004 -0.86(-2.55%)
Nov 05, 2010 33.20 33.80 32.77 33.70 1,292,104 +0.66(+2.00%)
Nov 04, 2010 33.00 33.35 32.60 33.04 1,143,498 +0.21(+0.64%)
Nov 03, 2010 32.53 32.84 32.03 32.83 886,175 +0.27(+0.83%)
Nov 02, 2010 32.84 32.88 32.43 32.56 731,792 +0.03(+0.09%)
Nov 01, 2010 32.62 32.92 32.33 32.53 1,314,629 +0.24(+0.74%)
Oct 29, 2010 31.82 32.38 31.54 32.29 811,696 +0.34(+1.06%)
Oct 28, 2010 32.10 32.21 31.62 31.95 905,737 +0.05(+0.16%)
Oct 27, 2010 32.15 32.21 31.36 31.90 2,190,679 -2.10(-6.18%)
Oct 25, 2010 33.06 34.18 33.00 34.00 1,539,087 +1.09(+3.31%)
Oct 22, 2010 32.85 33.04 32.55 32.91 1,425,492 +0.21(+0.64%)
Oct 21, 2010 32.73 32.91 32.45 32.70 1,446,894 +0.02(+0.06%)
Oct 20, 2010 32.85 32.94 32.49 32.68 1,437,461 +0.03(+0.09%)
Oct 19, 2010 32.34 33.16 31.88 32.65 2,537,361 +0.10(+0.31%)
Oct 18, 2010 32.20 32.76 32.06 32.55 1,795,594 +0.28(+0.87%)
Oct 15, 2010 33.03 33.23 31.81 32.27 2,479,384 -0.37(-1.13%)
Oct 14, 2010 33.22 33.89 32.43 32.64 2,908,257 -0.73(-2.19%)
Oct 13, 2010 36.14 36.51 32.51 33.37 7,636,414 -2.15(-6.05%)
Oct 12, 2010 35.18 35.76 34.97 35.52 1,445,362 +0.27(+0.77%)
Oct 11, 2010 35.18 35.52 35.14 35.25 838,300 -0.07(-0.20%)
Oct 08, 2010 35.27 35.51 34.94 35.32 1,703,380 -0.06(-0.17%)
Oct 07, 2010 36.33 36.64 35.03 35.38 1,315,996 -0.67(-1.86%)
Oct 06, 2010 36.38 36.85 35.86 36.05 1,765,223 -0.22(-0.61%)
Oct 05, 2010 35.85 36.40 35.79 36.27 1,022,435 +0.76(+2.14%)
Oct 04, 2010 35.78 36.00 35.10 35.51 977,560 -0.20(-0.56%)
Oct 01, 2010 35.49 35.97 35.32 35.71 1,421,991 +0.41(+1.16%)
Sep 30, 2010 34.98 35.47 34.63 35.30 1,582,263 +0.53(+1.52%)
Sep 29, 2010 33.99 35.80 33.92 34.77 1,574,721 +0.93(+2.75%)
Sep 28, 2010 33.91 34.07 33.04 33.84 1,117,662 +0.01(+0.03%)
Sep 27, 2010 34.00 34.01 33.60 33.83 851,299 -0.15(-0.44%)
Sep 24, 2010 33.95 34.24 33.52 33.98 958,687 +0.50(+1.49%)
Sep 23, 2010 33.49 34.18 33.20 33.48 1,020,463 -0.30(-0.89%)
Sep 22, 2010 34.45 34.75 33.67 33.78 944,511 -0.82(-2.37%)
Sep 21, 2010 34.62 34.76 34.22 34.60 848,873 -0.05(-0.14%)
Sep 20, 2010 34.35 34.80 33.89 34.65 1,062,668 +0.54(+1.58%)
Sep 17, 2010 33.96 34.22 33.26 34.11 1,941,323 +0.51(+1.52%)
Sep 15, 2010 33.59 33.75 33.29 33.60 1,005,114 -0.01(-0.03%)
Sep 14, 2010 33.87 33.89 33.35 33.61 722,331 -0.25(-0.74%)
Sep 13, 2010 33.90 34.54 33.67 33.86 1,278,687 +0.19(+0.56%)
Sep 10, 2010 33.70 34.13 33.56 33.67 1,263,232 +0.07(+0.21%)
Sep 09, 2010 33.13 33.64 32.91 33.60 1,195,186 +0.75(+2.28%)
Sep 08, 2010 32.17 33.48 32.17 32.85 1,016,373 +0.68(+2.11%)
Sep 07, 2010 32.52 32.54 32.09 32.17 531,429 -0.33(-1.02%)
Sep 03, 2010 32.60 33.00 32.42 32.50 479,191 +0.20(+0.62%)
Sep 02, 2010 32.29 32.50 32.01 32.30 648,858 +0.20(+0.62%)
Sep 01, 2010 31.88 32.53 31.64 32.10 791,677 +0.67(+2.13%)
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%)
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