Financial News

Adtran Inc (NQ: ADTN )

20.09 USD +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 30.54 31.21 30.31 31.06 1,157,286 +0.70(+2.31%)
Aug 30, 2011 29.83 30.60 29.66 30.36 734,592 +0.35(+1.17%)
Aug 29, 2011 28.99 30.06 28.97 30.01 905,539 +1.36(+4.75%)
Aug 26, 2011 27.79 29.01 27.55 28.65 407,093 +0.55(+1.96%)
Aug 25, 2011 28.85 29.01 27.73 28.10 643,641 -0.65(-2.26%)
Aug 24, 2011 28.75 28.94 28.06 28.75 481,408 -0.08(-0.28%)
Aug 23, 2011 27.62 28.86 27.31 28.83 593,150 +1.37(+4.99%)
Aug 22, 2011 27.54 28.02 27.32 27.46 781,470 +0.36(+1.33%)
Aug 19, 2011 27.00 27.92 26.73 27.10 862,243 -0.30(-1.09%)
Aug 18, 2011 28.62 28.62 27.17 27.40 1,123,791 -2.17(-7.34%)
Aug 17, 2011 29.89 30.09 29.26 29.57 653,515 -0.12(-0.40%)
Aug 16, 2011 29.47 30.09 29.22 29.69 765,732 -0.24(-0.80%)
Aug 15, 2011 29.92 30.08 29.20 29.93 814,344 +0.17(+0.57%)
Aug 12, 2011 30.36 30.88 29.51 29.76 807,507 -0.30(-1.00%)
Aug 11, 2011 27.96 30.47 27.93 30.06 1,231,830 +2.29(+8.25%)
Aug 10, 2011 29.04 29.14 27.70 27.77 1,318,152 -2.02(-6.78%)
Aug 09, 2011 29.03 29.88 27.61 29.79 1,419,199 +1.87(+6.70%)
Aug 08, 2011 28.86 29.74 27.88 27.92 1,517,903 -2.11(-7.03%)
Aug 05, 2011 30.80 31.05 29.44 30.03 1,675,772 -0.40(-1.31%)
Aug 04, 2011 31.63 31.81 30.43 30.43 1,216,416 -1.55(-4.85%)
Aug 03, 2011 31.42 32.05 30.85 31.98 1,828,306 +0.64(+2.04%)
Aug 02, 2011 32.05 32.22 31.33 31.34 1,207,550 -1.00(-3.09%)
Aug 01, 2011 33.63 33.84 32.00 32.34 1,696,903 -0.74(-2.24%)
Jul 29, 2011 33.70 34.37 32.96 33.08 1,214,817 -0.70(-2.07%)
Jul 28, 2011 33.70 34.66 33.24 33.78 1,121,231 +0.19(+0.57%)
Jul 27, 2011 34.42 34.99 32.97 33.59 2,011,504 -1.28(-3.67%)
Jul 26, 2011 34.85 35.14 34.69 34.87 556,426 +0.01(+0.03%)
Jul 25, 2011 35.22 35.46 34.80 34.86 909,807 -0.65(-1.83%)
Jul 22, 2011 35.51 35.68 35.10 35.51 624,841 +0.14(+0.40%)
Jul 21, 2011 35.69 35.89 35.01 35.37 905,789 -0.19(-0.53%)
Jul 20, 2011 35.95 36.01 35.34 35.56 1,436,900 -0.28(-0.78%)
Jul 19, 2011 35.51 36.16 35.51 35.84 1,334,942 +0.50(+1.41%)
Jul 18, 2011 35.15 35.47 34.93 35.34 1,613,372 +0.02(+0.06%)
Jul 15, 2011 35.30 35.81 34.80 35.32 1,524,298 +0.07(+0.20%)
Jul 14, 2011 36.30 37.28 34.87 35.25 2,280,502 -0.86(-2.38%)
Jul 13, 2011 40.86 40.95 36.05 36.11 7,056,066 -4.02(-10.02%)
Jul 12, 2011 40.39 40.39 39.71 40.13 1,091,051 -0.50(-1.23%)
Jul 11, 2011 41.40 42.04 40.41 40.63 803,236 -1.32(-3.15%)
Jul 08, 2011 41.94 42.48 41.55 41.95 1,004,886 -0.60(-1.41%)
Jul 07, 2011 40.85 42.57 40.78 42.55 1,379,664 +2.17(+5.37%)
Jul 06, 2011 39.86 40.38 39.63 40.38 563,172 +0.45(+1.13%)
Jul 05, 2011 39.47 40.04 39.29 39.93 646,064 +0.54(+1.37%)
Jul 01, 2011 38.95 39.48 38.75 39.39 785,957 +0.68(+1.76%)
Jun 30, 2011 38.82 39.26 38.61 38.71 785,459 -0.05(-0.13%)
Jun 29, 2011 39.23 39.48 38.72 38.76 468,632 -0.42(-1.07%)
Jun 28, 2011 38.51 39.31 38.46 39.18 396,937 +0.72(+1.87%)
Jun 27, 2011 38.16 38.84 37.78 38.46 354,743 +0.29(+0.76%)
Jun 24, 2011 38.54 38.72 37.81 38.17 680,980 -0.41(-1.06%)
Jun 23, 2011 37.50 38.75 37.20 38.58 479,603 +0.69(+1.82%)
Jun 22, 2011 37.95 38.60 37.75 37.89 522,025 -0.09(-0.24%)
Jun 21, 2011 37.83 38.38 37.50 37.98 580,389 +0.57(+1.52%)
Jun 20, 2011 37.55 37.95 37.13 37.41 718,841 +0.10(+0.27%)
Jun 17, 2011 38.48 38.69 36.48 37.31 1,913,760 -0.98(-2.56%)
Jun 16, 2011 38.56 38.82 37.62 38.29 1,059,270 -0.34(-0.88%)
Jun 15, 2011 38.83 39.40 38.43 38.63 559,974 -0.63(-1.60%)
Jun 14, 2011 38.20 39.46 37.94 39.26 989,406 +1.29(+3.40%)
Jun 13, 2011 38.62 38.90 37.87 37.97 477,183 -0.49(-1.27%)
Jun 10, 2011 39.01 39.29 38.16 38.46 812,841 -0.84(-2.14%)
Jun 09, 2011 39.35 39.56 38.83 39.30 584,067 -0.01(-0.03%)
Jun 08, 2011 39.60 39.75 38.64 39.31 1,786,532 -0.71(-1.77%)
Jun 07, 2011 40.00 40.33 39.51 40.02 566,423 +0.28(+0.70%)
Jun 06, 2011 40.47 40.55 39.68 39.74 470,165 -0.63(-1.56%)
Jun 03, 2011 41.11 41.69 40.28 40.37 806,397 -0.67(-1.63%)
May 24, 2011 41.25 41.52 40.55 41.04 691,541 +0.03(+0.07%)
May 23, 2011 41.93 42.09 40.81 41.01 1,168,307 -1.14(-2.70%)
May 20, 2011 41.97 42.47 41.78 42.15 477,952 -0.06(-0.14%)
May 19, 2011 42.19 42.34 41.66 42.21 502,474 +0.31(+0.74%)
May 18, 2011 41.13 42.20 40.96 41.90 664,666 +0.79(+1.92%)
May 17, 2011 40.72 41.12 40.07 41.11 611,955 +0.08(+0.19%)
May 16, 2011 42.10 42.23 41.02 41.03 767,333 -1.21(-2.86%)
May 13, 2011 43.09 43.10 42.04 42.24 1,073,072 -0.96(-2.22%)
May 12, 2011 42.19 43.58 42.01 43.20 739,846 +0.88(+2.08%)
May 11, 2011 42.52 43.28 42.15 42.32 680,603 -0.40(-0.94%)
May 10, 2011 42.33 42.82 42.13 42.72 559,675 +0.59(+1.40%)
May 09, 2011 40.44 42.31 40.44 42.13 623,943 +1.00(+2.43%)
May 06, 2011 41.76 41.92 41.02 41.13 662,488 -0.32(-0.77%)
May 05, 2011 40.12 41.61 40.04 41.45 1,067,199 +1.08(+2.68%)
May 04, 2011 41.05 41.05 40.12 40.37 606,213 -0.59(-1.44%)
May 03, 2011 41.41 41.86 40.93 40.96 1,222,865 -0.56(-1.35%)
May 02, 2011 41.65 42.04 41.20 41.52 1,465,703 +0.25(+0.61%)
Apr 29, 2011 40.45 42.18 39.85 41.27 1,209,597 +0.97(+2.41%)
Apr 28, 2011 40.45 40.54 39.95 40.30 422,122 -0.14(-0.35%)
Apr 27, 2011 40.17 40.89 39.71 40.44 870,692 +0.31(+0.77%)
Apr 26, 2011 39.60 40.24 39.21 40.13 738,821 +0.51(+1.29%)
Apr 25, 2011 39.65 40.07 38.79 39.62 1,192,081 -0.38(-0.95%)
Apr 21, 2011 40.71 40.77 39.86 40.00 845,267 -0.37(-0.92%)
Apr 20, 2011 40.14 40.60 40.00 40.37 1,394,929 +0.85(+2.15%)
Apr 19, 2011 39.50 39.73 39.25 39.52 1,091,728 +0.30(+0.76%)
Apr 18, 2011 40.31 40.39 38.97 39.22 1,680,825 -1.61(-3.94%)
Apr 15, 2011 40.48 41.28 40.24 40.83 1,032,375 +0.16(+0.39%)
Apr 14, 2011 40.66 41.15 39.99 40.67 1,479,365 -0.48(-1.17%)
Apr 13, 2011 43.62 43.86 39.75 41.15 6,497,958 -0.45(-1.08%)
Apr 12, 2011 41.70 42.03 40.56 41.60 1,233,354 -0.32(-0.76%)
Apr 11, 2011 41.96 42.67 41.75 41.92 1,179,647 +0.09(+0.22%)
Apr 08, 2011 41.89 42.32 41.57 41.83 718,159 +0.26(+0.63%)
Apr 07, 2011 41.75 42.21 41.45 41.57 431,211 -0.35(-0.83%)
Apr 06, 2011 42.27 42.49 41.46 41.92 413,820 -0.06(-0.14%)
Apr 05, 2011 41.55 42.24 41.08 41.98 623,189 +0.44(+1.06%)
Apr 04, 2011 41.58 41.89 41.05 41.54 723,495 +0.01(+0.02%)
Apr 01, 2011 43.02 43.25 41.32 41.53 1,332,391 -0.93(-2.19%)
Mar 31, 2011 42.75 43.11 42.23 42.46 627,557 -0.27(-0.63%)
Mar 30, 2011 42.85 43.12 42.15 42.73 839,177 +0.06(+0.14%)
Mar 29, 2011 41.47 42.83 41.41 42.67 513,270 +1.08(+2.60%)
Mar 28, 2011 41.75 42.08 41.37 41.59 819,111 +0.06(+0.14%)
Mar 25, 2011 41.77 42.11 40.76 41.53 1,576,951 -0.98(-2.31%)
Mar 24, 2011 42.48 43.38 42.16 42.51 746,070 +0.35(+0.83%)
Mar 23, 2011 40.91 42.25 40.74 42.16 2,282,014 +1.25(+3.06%)
Mar 22, 2011 44.21 44.30 40.66 40.91 3,163,424 -3.11(-7.06%)
Mar 21, 2011 44.89 45.45 43.83 44.02 1,539,985 -0.78(-1.74%)
Mar 18, 2011 44.56 45.00 43.79 44.80 1,543,053 +0.62(+1.40%)
Mar 17, 2011 44.26 44.77 43.77 44.18 829,670 +0.62(+1.42%)
Mar 16, 2011 43.50 44.58 43.17 43.56 819,929 +0.01(+0.02%)
Mar 15, 2011 42.71 43.94 42.26 43.55 1,036,586 -0.31(-0.71%)
Mar 14, 2011 43.32 44.05 43.00 43.86 804,144 +0.11(+0.25%)
Mar 11, 2011 42.95 44.00 42.56 43.75 1,089,695 +0.90(+2.10%)
Mar 10, 2011 44.02 44.04 42.74 42.85 1,466,478 -1.79(-4.01%)
Mar 09, 2011 45.12 45.53 44.11 44.64 853,068 -0.99(-2.17%)
Mar 08, 2011 45.81 46.09 45.34 45.63 741,732 +0.02(+0.04%)
Mar 07, 2011 47.50 47.70 44.28 45.61 1,047,401 -1.48(-3.14%)
Mar 04, 2011 47.32 47.50 46.27 47.09 624,686 -0.15(-0.32%)
Mar 03, 2011 45.49 47.37 45.49 47.24 1,068,984 +2.07(+4.58%)
Mar 02, 2011 45.48 45.77 44.85 45.17 562,204 -0.10(-0.22%)
Mar 01, 2011 45.54 45.96 44.57 45.27 1,135,092 -0.21(-0.46%)
Feb 28, 2011 46.02 46.68 45.06 45.48 1,518,681 -0.44(-0.96%)
Feb 25, 2011 44.69 45.92 44.56 45.92 1,203,477 +1.23(+2.75%)
Feb 24, 2011 43.61 44.71 43.42 44.69 1,057,607 +0.99(+2.27%)
Feb 23, 2011 44.64 44.64 42.94 43.70 815,443 -0.86(-1.93%)
Feb 22, 2011 45.91 45.91 44.34 44.56 1,052,205 -1.65(-3.57%)
Feb 18, 2011 46.62 46.97 45.62 46.21 1,019,845 -0.41(-0.88%)
Feb 17, 2011 45.61 47.24 44.95 46.62 960,775 +1.01(+2.21%)
Feb 16, 2011 45.76 46.01 44.98 45.61 576,644 -0.01(-0.02%)
Feb 15, 2011 46.14 46.32 45.10 45.62 517,978 -0.53(-1.15%)
Feb 14, 2011 46.63 46.79 45.40 46.15 646,028 -0.43(-0.92%)
Feb 11, 2011 45.89 46.93 45.76 46.58 759,164 +0.53(+1.15%)
Feb 10, 2011 45.09 46.51 44.80 46.05 687,203 +0.80(+1.77%)
Feb 09, 2011 44.77 46.16 44.75 45.25 870,177 +0.32(+0.71%)
Feb 08, 2011 45.06 45.60 44.60 44.93 813,390 -0.03(-0.07%)
Feb 07, 2011 46.65 46.96 44.75 44.96 2,178,228 +0.56(+1.26%)
Feb 04, 2011 42.60 44.55 42.20 44.40 2,207,839 +1.99(+4.69%)
Feb 03, 2011 41.56 42.63 41.48 42.41 1,048,116 +0.22(+0.52%)
Feb 02, 2011 41.30 42.38 41.01 42.19 730,205 +0.58(+1.39%)
Feb 01, 2011 41.20 41.79 41.06 41.61 949,835 +0.48(+1.17%)
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%)
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