Financial News

Adtran Holdings Inc (NQ: ADTN )

5.330 -0.240 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.42 17.60 16.93 17.01 948,488 -0.35(-2.03%)
Sep 29, 2004 16.62 17.66 16.50 17.37 1,228,569 +0.59(+3.49%)
Sep 28, 2004 16.50 17.02 16.35 16.78 2,445,807 -0.67(-3.83%)
Sep 27, 2004 17.72 17.92 17.38 17.45 1,004,744 -0.34(-1.90%)
Sep 24, 2004 18.08 18.31 17.73 17.79 866,237 +0.02(+0.13%)
Sep 23, 2004 17.82 18.03 17.64 17.76 820,112 -0.07(-0.38%)
Sep 22, 2004 18.52 18.57 17.64 17.83 2,013,755 -0.91(-4.84%)
Sep 21, 2004 18.45 18.83 18.40 18.74 710,666 +0.30(+1.63%)
Sep 20, 2004 18.56 18.73 18.36 18.44 874,769 -0.16(-0.89%)
Sep 17, 2004 19.04 19.10 18.13 18.60 1,422,132 -0.47(-2.48%)
Sep 16, 2004 19.14 19.59 18.99 19.08 961,419 -0.11(-0.55%)
Sep 15, 2004 19.59 19.64 19.12 19.18 626,682 -0.42(-2.14%)
Sep 14, 2004 19.75 19.79 19.43 19.60 452,848 -0.13(-0.65%)
Sep 13, 2004 19.80 20.06 19.58 19.73 1,257,763 -0.10(-0.49%)
Sep 10, 2004 19.68 19.95 19.50 19.83 509,770 +0.17(+0.88%)
Sep 09, 2004 19.22 19.72 19.15 19.65 919,427 +0.50(+2.62%)
Sep 08, 2004 19.20 19.95 19.14 19.15 522,701 -0.24(-1.24%)
Sep 07, 2004 19.26 19.46 19.23 19.39 395,925 +0.24(+1.25%)
Sep 03, 2004 19.67 19.82 18.97 19.15 726,396 -0.71(-3.55%)
Sep 02, 2004 19.65 20.01 19.34 19.86 580,291 +0.20(+0.99%)
Sep 01, 2004 20.16 20.37 19.48 19.66 2,308,099 -0.43(-2.13%)
Aug 31, 2004 19.62 20.14 19.38 20.09 1,593,434 +0.44(+2.25%)
Aug 30, 2004 19.21 19.93 19.04 19.65 1,760,336 +0.36(+1.87%)
Aug 27, 2004 19.05 19.44 18.95 19.29 319,673 +0.21(+1.10%)
Aug 26, 2004 19.23 19.40 18.94 19.08 337,669 -0.11(-0.59%)
Aug 25, 2004 18.49 19.64 18.40 19.19 1,179,778 +0.69(+3.73%)
Aug 24, 2004 18.58 18.90 18.33 18.50 623,749 -0.07(-0.36%)
Aug 23, 2004 18.57 18.78 18.42 18.57 832,776 -0.02(-0.08%)
Aug 20, 2004 18.39 18.80 18.39 18.58 350,867 +0.04(+0.20%)
Aug 19, 2004 18.34 18.67 18.31 18.54 844,774 +0.12(+0.65%)
Aug 18, 2004 18.02 18.51 17.90 18.42 600,953 +0.36(+1.99%)
Aug 17, 2004 17.94 18.36 17.82 18.06 571,759 +0.27(+1.52%)
Aug 16, 2004 17.34 17.96 17.34 17.79 424,853 +0.41(+2.37%)
Aug 13, 2004 17.46 17.97 17.22 17.38 750,125 -0.16(-0.94%)
Aug 12, 2004 18.66 18.66 17.06 17.55 2,200,253 -1.16(-6.21%)
Aug 11, 2004 18.69 18.94 18.15 18.71 2,111,603 -0.37(-1.93%)
Aug 10, 2004 18.63 19.17 18.47 19.08 978,616 +0.59(+3.21%)
Aug 09, 2004 18.75 18.79 18.43 18.48 657,209 -0.27(-1.44%)
Aug 06, 2004 18.57 19.04 18.57 18.75 792,251 -0.06(-0.32%)
Aug 05, 2004 19.39 19.47 18.79 18.81 555,628 -0.50(-2.56%)
Aug 04, 2004 19.44 19.63 19.14 19.31 1,018,475 -0.29(-1.49%)
Aug 03, 2004 19.86 20.07 19.50 19.60 581,757 -0.38(-1.88%)
Aug 02, 2004 19.88 20.31 19.63 19.98 592,821 -0.06(-0.30%)
Jul 30, 2004 19.62 20.24 19.50 20.04 993,146 +0.02(+0.07%)
Jul 29, 2004 19.20 20.19 19.15 20.02 1,548,909 +1.27(+6.76%)
Jul 28, 2004 19.04 19.04 18.60 18.75 1,272,427 -0.29(-1.54%)
Jul 27, 2004 18.71 19.14 18.66 19.05 1,762,868 +0.17(+0.87%)
Jul 26, 2004 18.98 19.30 18.72 18.88 1,009,010 -0.19(-0.98%)
Jul 23, 2004 18.82 19.31 18.72 19.07 1,084,196 -0.04(-0.20%)
Jul 22, 2004 19.02 19.41 18.75 19.11 1,294,956 -0.01(-0.08%)
Jul 21, 2004 19.20 19.86 19.05 19.12 2,778,411 +0.04(+0.24%)
Jul 20, 2004 19.01 19.18 18.54 19.08 1,274,560 +0.23(+1.19%)
Jul 19, 2004 19.12 19.12 18.42 18.85 1,200,174 -0.14(-0.75%)
Jul 16, 2004 19.41 19.43 18.86 18.99 2,451,539 -0.15(-0.78%)
Jul 15, 2004 19.62 19.96 19.05 19.14 1,662,087 -0.60(-3.04%)
Jul 14, 2004 19.18 20.36 19.03 19.74 3,395,495 +0.57(+2.97%)
Jul 13, 2004 21.82 21.83 18.82 19.17 13,600,911 -3.08(-13.85%)
Jul 12, 2004 22.58 22.63 21.75 22.26 1,723,942 -0.53(-2.34%)
Jul 09, 2004 22.62 23.38 22.61 22.79 1,487,587 +0.17(+0.76%)
Jul 08, 2004 22.68 23.05 22.27 22.62 1,202,707 -0.34(-1.47%)
Jul 07, 2004 23.11 23.52 22.88 22.95 1,531,312 -0.11(-0.49%)
Jul 06, 2004 24.60 24.60 22.98 23.07 1,723,409 -1.66(-6.71%)
Jul 02, 2004 24.66 24.87 24.30 24.72 831,177 +0.03(+0.12%)
Jul 01, 2004 25.08 25.16 24.57 24.69 1,518,248 -0.34(-1.35%)
Jun 30, 2004 25.02 25.21 24.29 25.03 1,881,246 +0.13(+0.51%)
Jun 29, 2004 23.82 25.17 23.82 24.90 1,330,150 +0.89(+3.72%)
Jun 28, 2004 23.73 24.36 23.71 24.01 2,771,346 -0.80(-3.21%)
Jun 25, 2004 23.94 24.83 23.59 24.81 2,432,743 +1.10(+4.62%)
Jun 24, 2004 23.47 23.92 23.16 23.71 1,973,362 +0.27(+1.15%)
Jun 23, 2004 22.27 23.52 22.17 23.44 2,540,322 +1.21(+5.43%)
Jun 22, 2004 21.02 22.28 20.95 22.23 1,669,686 +1.32(+6.31%)
Jun 21, 2004 21.27 21.39 20.89 20.91 602,686 -0.31(-1.45%)
Jun 18, 2004 20.73 21.33 20.43 21.22 903,030 +0.44(+2.13%)
Jun 17, 2004 21.53 21.53 20.75 20.78 1,117,390 -0.73(-3.38%)
Jun 16, 2004 22.18 22.28 21.21 21.51 983,548 -0.60(-2.72%)
Jun 15, 2004 21.57 22.29 21.57 22.11 640,013 +0.56(+2.61%)
Jun 14, 2004 21.98 22.00 21.45 21.54 566,426 -0.44(-1.98%)
Jun 10, 2004 21.80 22.08 21.60 21.98 890,766 +0.29(+1.31%)
Jun 09, 2004 22.02 22.06 21.60 21.69 1,080,597 -0.37(-1.67%)
Jun 08, 2004 22.13 22.24 21.87 22.06 521,768 -0.12(-0.54%)
Jun 07, 2004 21.94 22.20 21.94 22.18 699,868 +0.29(+1.30%)
Jun 04, 2004 21.56 21.98 21.44 21.90 1,474,123 +0.70(+3.29%)
Jun 03, 2004 21.00 21.76 20.97 21.20 2,080,142 +0.16(+0.75%)
Jun 02, 2004 21.69 21.75 20.97 21.04 1,635,159 -0.35(-1.65%)
Jun 01, 2004 21.30 21.81 21.17 21.39 901,164 -0.02(-0.11%)
May 28, 2004 21.24 21.48 20.63 21.42 1,264,829 +0.24(+1.13%)
May 27, 2004 21.15 21.42 20.81 21.18 1,378,141 +0.11(+0.50%)
May 26, 2004 20.25 21.93 20.17 21.07 4,564,076 +1.13(+5.68%)
May 25, 2004 19.59 20.02 19.52 19.94 1,286,691 +0.38(+1.92%)
May 24, 2004 19.65 19.86 19.39 19.56 712,399 +0.15(+0.77%)
May 21, 2004 19.26 19.50 19.21 19.41 551,896 +0.21(+1.09%)
May 20, 2004 19.35 19.95 19.02 19.20 624,815 -0.19(-0.97%)
May 19, 2004 19.13 20.10 19.09 19.39 2,341,826 +0.49(+2.58%)
May 18, 2004 19.08 19.35 18.75 18.90 1,021,141 +0.08(+0.44%)
May 17, 2004 18.66 19.41 18.52 18.82 1,628,894 +0.00(+0.00%)
May 14, 2004 19.40 19.50 18.79 18.82 557,361 -0.61(-3.13%)
May 13, 2004 19.74 19.78 19.15 19.43 1,270,961 -0.22(-1.11%)
May 12, 2004 20.22 20.26 18.83 19.65 1,443,862 +0.15(+0.77%)
May 11, 2004 19.20 19.62 18.95 19.50 1,284,692 +0.78(+4.17%)
May 10, 2004 18.85 19.24 18.70 18.72 1,099,526 -0.29(-1.50%)
May 07, 2004 19.38 19.82 18.87 19.00 1,137,253 -0.45(-2.31%)
May 06, 2004 19.65 19.84 19.01 19.45 1,573,571 +0.25(+1.29%)
May 05, 2004 19.50 19.66 18.83 19.20 1,200,174 -0.21(-1.08%)
May 04, 2004 18.75 19.65 18.74 19.41 2,019,753 +0.79(+4.23%)
May 03, 2004 18.50 18.97 18.28 18.63 1,804,194 +0.23(+1.26%)
Apr 30, 2004 18.80 19.23 18.28 18.39 2,527,791 -0.19(-1.01%)
Apr 29, 2004 18.88 18.93 18.44 18.58 2,040,949 -0.35(-1.82%)
Apr 28, 2004 19.04 19.34 18.80 18.93 2,321,830 -0.25(-1.29%)
Apr 27, 2004 19.84 20.09 19.05 19.17 1,499,051 -0.65(-3.26%)
Apr 26, 2004 20.15 20.20 19.65 19.82 2,317,431 -0.30(-1.49%)
Apr 23, 2004 20.67 20.82 20.03 20.12 2,022,153 -0.71(-3.42%)
Apr 22, 2004 21.22 21.33 20.56 20.83 1,475,989 -0.25(-1.17%)
Apr 21, 2004 20.85 21.38 20.64 21.08 923,693 +0.33(+1.59%)
Apr 20, 2004 21.20 21.60 20.67 20.75 1,983,760 -0.47(-2.19%)
Apr 19, 2004 21.11 21.40 21.04 21.21 1,245,499 +0.11(+0.53%)
Apr 16, 2004 21.63 21.93 20.91 21.10 2,612,042 -1.03(-4.64%)
Apr 15, 2004 22.92 23.10 21.63 22.13 2,688,561 -0.74(-3.22%)
Apr 14, 2004 21.10 22.88 21.05 22.86 7,786,937 +1.88(+8.97%)
Apr 13, 2004 21.98 22.38 20.44 20.98 3,823,948 -0.73(-3.35%)
Apr 12, 2004 22.32 22.50 21.60 21.71 3,029,430 -0.42(-1.90%)
Apr 08, 2004 22.43 23.16 22.08 22.13 827,977 -0.38(-1.67%)
Apr 07, 2004 22.49 22.77 22.31 22.50 1,861,650 +0.01(+0.03%)
Apr 06, 2004 22.88 22.92 21.82 22.50 3,323,109 -0.83(-3.57%)
Apr 05, 2004 23.76 23.81 23.20 23.33 1,221,770 -0.20(-0.83%)
Apr 02, 2004 23.85 23.93 23.52 23.52 1,965,897 +0.26(+1.13%)
Apr 01, 2004 22.65 23.64 22.56 23.26 1,593,300 +0.74(+3.26%)
Mar 31, 2004 23.56 23.64 22.53 22.53 2,353,424 -1.12(-4.73%)
Mar 30, 2004 22.73 23.67 22.50 23.64 1,296,023 +1.01(+4.47%)
Mar 29, 2004 22.71 23.02 22.56 22.63 980,215 +0.18(+0.80%)
Mar 26, 2004 22.58 22.74 22.36 22.45 1,172,046 -0.07(-0.30%)
Mar 25, 2004 21.81 23.03 21.75 22.52 1,906,575 +1.03(+4.78%)
Mar 24, 2004 22.08 22.23 21.05 21.49 2,501,130 -0.44(-2.02%)
Mar 23, 2004 23.04 23.07 21.81 21.93 1,591,434 -0.47(-2.11%)
Mar 22, 2004 23.37 23.43 22.05 22.41 1,884,979 -1.17(-4.96%)
Mar 19, 2004 23.64 24.08 23.25 23.58 881,701 -0.07(-0.29%)
Mar 18, 2004 24.45 24.49 23.44 23.64 1,945,101 -0.88(-3.58%)
Mar 17, 2004 24.15 24.68 24.14 24.52 1,675,285 +0.47(+1.97%)
Mar 16, 2004 24.29 24.60 23.67 24.05 1,461,325 +0.48(+2.04%)
Mar 15, 2004 24.23 24.33 23.50 23.57 1,149,384 -0.88(-3.59%)
Mar 12, 2004 23.55 24.91 23.46 24.45 2,254,909 +1.73(+7.59%)
Mar 11, 2004 23.47 24.21 22.62 22.72 2,158,128 -0.65(-2.79%)
Mar 10, 2004 24.16 24.66 23.25 23.37 1,192,975 -0.82(-3.38%)
Mar 09, 2004 24.56 24.65 24.00 24.19 1,990,426 -0.35(-1.44%)
Mar 08, 2004 25.59 25.71 24.30 24.54 1,928,171 -1.13(-4.41%)
Mar 05, 2004 25.73 26.37 25.59 25.68 1,059,267 -0.35(-1.33%)
Mar 04, 2004 25.73 26.15 25.66 26.02 480,843 +0.26(+1.02%)
Mar 03, 2004 26.28 26.28 25.44 25.76 1,009,943 -0.52(-1.97%)
Mar 02, 2004 25.44 26.50 25.41 26.28 2,709,757 +0.89(+3.49%)
Mar 01, 2004 24.51 25.64 24.39 25.39 1,869,382 +0.95(+3.87%)
Feb 27, 2004 24.44 24.75 24.00 24.45 1,871,915 +0.12(+0.49%)
Feb 26, 2004 23.74 24.59 23.67 24.33 1,404,269 +0.62(+2.59%)
Feb 25, 2004 22.88 24.23 22.78 23.71 3,251,789 +1.16(+5.16%)
Feb 24, 2004 22.51 22.87 22.18 22.55 2,321,030 +0.11(+0.47%)
Feb 23, 2004 23.21 23.40 21.95 22.44 985,548 -0.59(-2.54%)
Feb 20, 2004 23.43 23.68 22.32 23.03 1,493,986 -0.53(-2.26%)
Feb 19, 2004 24.49 24.84 23.50 23.56 846,907 -0.80(-3.29%)
Feb 18, 2004 24.95 25.09 24.21 24.36 760,257 -0.15(-0.61%)
Feb 17, 2004 23.91 24.78 23.91 24.51 2,046,282 +0.89(+3.75%)
Feb 13, 2004 23.52 23.90 23.49 23.63 1,392,138 +0.19(+0.80%)
Feb 12, 2004 23.93 23.93 23.20 23.44 1,410,934 -0.64(-2.65%)
Feb 11, 2004 24.00 24.33 23.33 24.08 2,950,112 +0.30(+1.26%)
Feb 10, 2004 24.45 24.53 23.70 23.78 1,422,666 -0.73(-2.97%)
Feb 09, 2004 24.83 24.93 24.18 24.51 714,399 -0.25(-1.00%)
Feb 06, 2004 24.54 24.75 24.18 24.75 905,029 +0.27(+1.10%)
Feb 05, 2004 24.33 24.75 24.33 24.48 781,853 +0.35(+1.43%)
Feb 04, 2004 25.21 25.21 24.02 24.14 1,487,853 -1.13(-4.48%)
Feb 03, 2004 26.07 26.49 25.14 25.27 2,027,885 -1.41(-5.29%)
Feb 02, 2004 25.90 26.68 25.70 26.68 1,410,668 +0.86(+3.34%)
Jan 30, 2004 25.71 26.17 25.67 25.82 866,370 +0.14(+0.53%)
Jan 29, 2004 26.12 26.43 25.26 25.68 1,230,035 -0.53(-2.03%)
Jan 28, 2004 27.43 27.48 25.95 26.22 1,547,975 -0.91(-3.35%)
Jan 27, 2004 27.41 27.63 26.87 27.13 1,579,836 -0.35(-1.28%)
Jan 26, 2004 26.38 27.52 25.75 27.48 1,997,491 +1.26(+4.81%)
Jan 23, 2004 26.40 26.40 25.94 26.22 1,294,423 +0.13(+0.49%)
Jan 22, 2004 26.65 26.82 25.89 26.09 1,234,834 -0.44(-1.67%)
Jan 21, 2004 26.94 27.38 24.57 26.53 8,052,754 -1.15(-4.15%)
Jan 20, 2004 28.42 28.51 27.46 27.68 2,817,337 -0.21(-0.75%)
Jan 16, 2004 27.01 28.03 26.52 27.89 2,607,510 +1.76(+6.72%)
Jan 15, 2004 25.94 26.39 25.59 26.13 1,295,592 +0.09(+0.35%)
Jan 14, 2004 25.94 26.40 25.35 26.04 1,103,858 +0.10(+0.40%)
Jan 13, 2004 26.55 26.72 25.86 25.94 1,593,791 -0.56(-2.12%)
Jan 12, 2004 26.25 26.63 25.89 26.50 1,396,680 +0.35(+1.32%)
Jan 09, 2004 26.25 27.01 26.08 26.16 1,663,526 -0.44(-1.64%)
Jan 08, 2004 27.01 27.01 25.94 26.59 1,145,792 +0.26(+0.97%)
Jan 07, 2004 25.99 26.35 25.88 26.34 1,260,295 +0.46(+1.77%)
Jan 06, 2004 26.70 27.16 25.69 25.88 5,625,610 +1.37(+5.57%)
Jan 05, 2004 23.69 24.53 23.62 24.51 1,704,613 +1.01(+4.31%)
Jan 02, 2004 23.46 23.99 23.29 23.50 535,499 +0.17(+0.74%)
Dec 31, 2003 23.70 24.06 23.25 23.33 974,350 -0.43(-1.80%)
Dec 30, 2003 23.73 24.02 23.55 23.76 828,519 +0.07(+0.29%)
Dec 29, 2003 23.18 23.76 22.93 23.69 947,523 +0.62(+2.70%)
Dec 26, 2003 22.99 23.59 22.99 23.07 279,523 -0.14(-0.58%)
Dec 24, 2003 23.18 23.82 23.18 23.20 529,251 -0.24(-1.02%)
Dec 23, 2003 23.67 24.08 23.25 23.44 1,864,115 -0.21(-0.89%)
Dec 22, 2003 24.36 24.38 23.49 23.65 949,734 -0.35(-1.47%)
Dec 19, 2003 24.23 24.29 23.72 24.00 1,360,769 -0.34(-1.39%)
Dec 18, 2003 23.29 24.49 23.18 24.34 2,309,276 +1.19(+5.12%)
Dec 17, 2003 23.50 23.70 22.80 23.16 1,260,131 -0.45(-1.91%)
Dec 16, 2003 23.99 24.19 23.06 23.61 1,683,635 +11.57(+96.07%)
Dec 11, 2003 11.86 12.10 11.82 12.04 1,835,655 +0.11(+0.93%)
Dec 10, 2003 12.01 12.14 11.72 11.93 2,993,885 -0.15(-1.26%)
Dec 09, 2003 12.43 12.60 12.01 12.08 1,785,584 -0.34(-2.76%)
Dec 08, 2003 12.56 12.64 12.18 12.42 2,169,211 -0.15(-1.16%)
Dec 05, 2003 12.68 12.61 12.37 12.57 908,973 -0.11(-0.84%)
Dec 04, 2003 12.80 13.01 12.49 12.68 2,380,771 -0.10(-0.81%)
Dec 03, 2003 13.17 13.28 12.74 12.78 2,079,883 -0.32(-2.43%)
Dec 02, 2003 12.88 13.10 12.82 13.10 3,647,530 +0.31(+2.42%)
Dec 01, 2003 12.29 12.81 12.29 12.79 2,265,137 +0.45(+3.62%)
Nov 28, 2003 12.27 12.44 12.26 12.34 785,212 +0.05(+0.40%)
Nov 26, 2003 12.11 12.46 12.10 12.29 2,344,844 +0.19(+1.60%)
Nov 25, 2003 11.94 12.28 11.83 12.10 1,594,913 -0.05(-0.42%)
Nov 24, 2003 12.19 12.19 11.97 12.15 1,663,900 +0.16(+1.30%)
Nov 21, 2003 11.98 12.24 11.70 12.00 1,163,136 +0.01(+0.11%)
Nov 20, 2003 12.05 12.24 11.93 11.98 1,796,851 -0.11(-0.93%)
Nov 19, 2003 11.82 12.12 11.79 12.10 3,031,241 +0.30(+2.54%)
Nov 18, 2003 12.07 12.11 11.76 11.80 1,667,489 -0.28(-2.30%)
Nov 17, 2003 12.16 12.22 11.86 12.07 1,928,709 -0.16(-1.33%)
Nov 14, 2003 12.33 12.51 12.22 12.24 2,789,883 +0.03(+0.22%)
Nov 13, 2003 12.28 12.41 12.12 12.21 1,728,272 -0.09(-0.75%)
Nov 12, 2003 11.83 12.37 11.82 12.30 3,558,115 +0.50(+4.24%)
Nov 11, 2003 11.83 11.88 11.65 11.80 1,898,728 -0.13(-1.09%)
Nov 10, 2003 11.99 12.13 11.61 11.93 2,426,770 +0.02(+0.19%)
Nov 07, 2003 12.24 12.24 11.90 11.91 2,391,164 -0.20(-1.66%)
Nov 06, 2003 12.38 12.52 11.86 12.11 4,966,091 -0.09(-0.74%)
Nov 05, 2003 12.90 12.91 12.20 12.20 12,095,568 -1.25(-9.31%)
Nov 04, 2003 13.19 13.71 13.15 13.45 1,904,212 +0.26(+2.00%)
Nov 03, 2003 12.74 13.31 12.74 13.19 1,547,765 +0.43(+3.35%)
Oct 31, 2003 12.87 13.00 12.61 12.76 1,192,642 -0.17(-1.29%)
Oct 30, 2003 12.87 13.00 12.77 12.93 1,177,554 +0.06(+0.47%)
Oct 29, 2003 12.94 13.31 12.72 12.87 3,401,670 -0.28(-2.13%)
Oct 28, 2003 12.85 13.16 12.71 13.15 2,358,357 +0.35(+2.71%)
Oct 27, 2003 12.55 12.85 12.44 12.80 2,331,828 +0.32(+2.57%)
Oct 24, 2003 12.29 12.50 12.14 12.48 1,847,652 +0.07(+0.57%)
Oct 23, 2003 12.32 12.45 12.23 12.41 1,605,831 -0.02(-0.15%)
Oct 22, 2003 12.75 12.77 12.31 12.43 1,617,296 -0.38(-2.99%)
Oct 21, 2003 12.94 13.12 12.38 12.81 3,277,581 -0.09(-0.73%)
Oct 20, 2003 12.81 13.02 12.72 12.90 918,070 +0.04(+0.34%)
Oct 17, 2003 13.10 13.10 12.66 12.86 2,819,782 -0.19(-1.48%)
Oct 16, 2003 12.88 13.20 12.85 13.05 1,856,293 +0.07(+0.51%)
Oct 15, 2003 13.13 13.35 12.75 12.99 4,620,345 -0.06(-0.43%)
Oct 14, 2003 13.69 14.07 12.90 13.04 10,971,616 -0.74(-5.37%)
Oct 13, 2003 14.07 14.11 13.67 13.78 2,311,251 -0.10(-0.72%)
Oct 10, 2003 13.71 13.93 13.62 13.88 1,410,977 +0.14(+1.02%)
Oct 09, 2003 13.63 14.15 13.49 13.74 2,747,150 +0.14(+1.06%)
Oct 08, 2003 13.60 13.82 13.58 13.60 2,058,650 -0.16(-1.14%)
Oct 07, 2003 13.72 13.94 13.58 13.76 4,205,383 -0.30(-2.15%)
Oct 06, 2003 13.69 14.07 13.69 14.06 3,855,387 +0.44(+3.19%)
Oct 03, 2003 12.86 14.05 12.71 13.62 13,454,110 +1.72(+14.41%)
Oct 02, 2003 11.43 11.99 11.43 11.91 1,879,678 +0.50(+4.34%)
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