Financial News

Adtran Inc (NQ: ADTN )

20.15 USD +0.07 (+0.35%)
Streaming Delayed Price Updated: 1:18 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.71 19.07 18.64 18.71 1,571,516 -0.03(-0.16%)
Feb 25, 2005 18.59 18.76 18.41 18.74 381,063 +0.18(+0.97%)
Feb 24, 2005 18.00 18.58 17.96 18.56 675,993 +0.56(+3.11%)
Feb 23, 2005 18.06 18.14 17.90 18.00 531,306 -0.04(-0.22%)
Feb 22, 2005 18.00 18.30 17.90 18.04 537,394 -0.02(-0.11%)
Feb 18, 2005 18.40 18.51 17.90 18.06 600,227 -0.31(-1.69%)
Feb 17, 2005 18.18 18.50 18.08 18.37 762,523 +0.10(+0.55%)
Feb 16, 2005 18.40 18.45 18.06 18.27 561,476 -0.12(-0.65%)
Feb 15, 2005 18.82 18.84 18.27 18.39 1,323,704 -0.43(-2.28%)
Feb 14, 2005 18.18 18.82 18.18 18.82 1,006,587 +0.70(+3.86%)
Feb 11, 2005 17.58 18.25 17.32 18.12 1,266,019 +0.69(+3.96%)
Feb 10, 2005 17.84 17.90 17.26 17.43 1,309,037 -0.33(-1.86%)
Feb 09, 2005 18.08 18.08 17.72 17.76 643,130 -0.23(-1.28%)
Feb 08, 2005 18.05 18.06 17.86 17.99 728,978 -0.02(-0.11%)
Feb 07, 2005 17.94 18.09 17.86 18.01 682,373 +0.07(+0.39%)
Feb 04, 2005 17.84 18.09 17.74 17.94 833,409 +0.22(+1.24%)
Feb 03, 2005 18.09 18.09 17.66 17.72 939,864 -0.34(-1.88%)
Feb 02, 2005 17.80 18.19 17.80 18.06 835,882 +0.21(+1.18%)
Feb 01, 2005 17.90 18.14 17.70 17.85 824,647 -0.06(-0.34%)
Jan 31, 2005 17.96 18.25 17.75 17.91 892,766 +0.00(+0.00%)
Jan 28, 2005 18.09 18.25 17.65 17.91 1,237,071 -0.05(-0.28%)
Jan 27, 2005 17.85 18.21 17.55 17.96 999,443 +0.16(+0.90%)
Jan 26, 2005 17.38 17.90 17.10 17.80 2,618,381 +0.76(+4.46%)
Jan 25, 2005 16.90 17.30 16.00 17.04 6,157,411 +1.28(+8.12%)
Jan 24, 2005 16.20 16.20 15.75 15.76 1,647,893 -0.32(-1.99%)
Jan 21, 2005 16.60 16.60 15.95 16.08 2,122,773 -0.37(-2.25%)
Jan 20, 2005 17.00 17.14 16.36 16.45 2,264,663 -0.57(-3.35%)
Jan 19, 2005 17.75 17.76 16.94 17.02 2,543,730 -0.67(-3.79%)
Jan 18, 2005 17.37 17.87 17.03 17.69 2,677,655 +0.60(+3.51%)
Jan 14, 2005 17.33 17.58 17.00 17.09 1,197,587 -0.23(-1.33%)
Jan 13, 2005 17.28 17.62 17.11 17.32 1,047,685 +0.13(+0.76%)
Jan 12, 2005 17.10 17.36 16.89 17.19 854,652 +0.07(+0.41%)
Jan 11, 2005 17.51 17.51 16.87 17.12 1,469,952 -0.44(-2.51%)
Jan 10, 2005 17.63 18.46 17.25 17.56 1,176,852 +0.15(+0.86%)
Jan 07, 2005 18.03 18.15 17.24 17.41 2,346,371 -0.63(-3.49%)
Jan 06, 2005 17.97 18.21 17.85 18.04 854,050 +0.26(+1.46%)
Jan 05, 2005 18.11 18.32 17.70 17.78 1,045,425 -0.40(-2.20%)
Jan 04, 2005 18.82 19.02 17.96 18.18 874,016 -0.74(-3.91%)
Jan 03, 2005 19.19 19.37 18.58 18.92 1,053,126 -0.22(-1.15%)
Dec 31, 2004 18.90 19.30 18.90 19.14 806,200 +0.24(+1.27%)
Dec 30, 2004 18.85 19.13 18.73 18.90 715,200 +0.03(+0.16%)
Dec 29, 2004 18.80 18.98 18.70 18.87 788,600 +0.17(+0.91%)
Dec 28, 2004 18.81 18.99 18.52 18.70 906,400 -0.17(-0.90%)
Dec 27, 2004 19.06 19.11 18.64 18.87 643,400 -0.04(-0.21%)
Dec 23, 2004 18.95 19.15 18.76 18.91 534,200 +0.05(+0.27%)
Dec 22, 2004 18.56 19.15 18.47 18.86 1,233,300 +0.30(+1.62%)
Dec 21, 2004 18.49 18.86 18.31 18.56 1,349,900 +0.24(+1.31%)
Dec 20, 2004 18.53 18.58 18.14 18.32 1,377,800 +0.03(+0.16%)
Dec 17, 2004 18.66 18.91 18.20 18.29 2,146,500 -0.42(-2.24%)
Dec 16, 2004 18.98 19.77 18.60 18.71 3,217,500 +0.21(+1.14%)
Dec 15, 2004 18.41 18.70 18.30 18.50 2,486,500 +0.27(+1.48%)
Dec 14, 2004 18.79 18.85 18.06 18.23 9,089,000 -3.58(-16.41%)
Dec 13, 2004 21.88 22.09 21.70 21.81 538,400 -0.06(-0.27%)
Dec 10, 2004 21.77 21.99 21.44 21.87 714,100 -0.05(-0.23%)
Dec 09, 2004 21.64 22.26 21.20 21.92 1,319,300 -0.04(-0.18%)
Dec 08, 2004 22.74 22.74 21.93 21.96 853,700 -0.55(-2.44%)
Dec 07, 2004 23.36 23.49 22.51 22.51 602,100 -0.96(-4.09%)
Dec 06, 2004 23.81 23.96 23.05 23.47 587,100 -0.40(-1.68%)
Dec 03, 2004 24.15 24.39 23.82 23.87 794,900 -0.10(-0.42%)
Dec 02, 2004 23.60 24.35 23.58 23.97 657,200 +0.32(+1.35%)
Dec 01, 2004 22.50 23.85 22.50 23.65 1,054,500 +1.24(+5.53%)
Nov 30, 2004 22.40 22.95 22.40 22.41 825,800 -0.11(-0.49%)
Nov 29, 2004 22.81 23.05 22.28 22.52 1,096,900 -0.15(-0.66%)
Nov 26, 2004 22.99 22.99 22.67 22.67 39,800 -0.25(-1.09%)
Nov 24, 2004 22.76 22.98 22.70 22.92 318,900 +0.35(+1.55%)
Nov 23, 2004 22.68 22.79 22.35 22.57 327,000 -0.17(-0.75%)
Nov 22, 2004 22.48 22.85 22.21 22.74 609,200 +0.12(+0.53%)
Nov 19, 2004 23.29 23.53 22.52 22.62 510,900 -0.73(-3.13%)
Nov 18, 2004 23.50 23.69 23.23 23.35 316,700 -0.27(-1.14%)
Nov 17, 2004 23.44 23.90 23.29 23.62 614,800 +0.31(+1.33%)
Nov 16, 2004 23.36 23.50 23.05 23.31 701,900 -0.14(-0.60%)
Nov 15, 2004 22.47 23.80 22.47 23.45 1,335,200 +0.90(+4.00%)
Nov 12, 2004 22.03 22.78 21.87 22.55 1,660,400 +1.08(+5.03%)
Nov 11, 2004 21.24 21.50 21.05 21.47 1,031,500 +0.62(+2.97%)
Nov 10, 2004 20.85 21.01 20.59 20.85 1,228,300 +0.00(+0.00%)
Nov 09, 2004 21.60 21.60 20.81 20.85 1,083,400 -0.53(-2.48%)
Nov 08, 2004 21.50 21.90 21.26 21.38 633,100 -0.25(-1.16%)
Nov 05, 2004 21.79 21.95 21.41 21.63 914,400 +0.08(+0.37%)
Nov 04, 2004 21.75 21.75 20.80 21.55 1,568,500 -0.30(-1.37%)
Nov 03, 2004 22.19 22.55 21.67 21.85 715,200 +0.12(+0.55%)
Nov 02, 2004 21.40 22.23 21.40 21.73 792,000 +0.27(+1.26%)
Nov 01, 2004 21.61 21.70 21.33 21.46 800,400 -0.14(-0.65%)
Oct 29, 2004 21.28 21.82 21.00 21.60 1,127,300 +0.30(+1.41%)
Oct 28, 2004 21.52 21.58 21.08 21.30 1,219,200 +0.03(+0.14%)
Oct 27, 2004 20.80 21.33 20.58 21.27 518,300 +0.38(+1.82%)
Oct 26, 2004 20.83 21.05 20.33 20.89 650,100 +0.04(+0.19%)
Oct 25, 2004 20.59 21.30 20.45 20.85 592,300 +0.23(+1.12%)
Oct 22, 2004 20.85 21.00 20.37 20.62 889,500 -0.23(-1.10%)
Oct 21, 2004 21.57 21.60 20.77 20.85 2,453,300 -1.34(-6.04%)
Oct 20, 2004 22.35 22.40 21.99 22.19 405,700 -0.19(-0.85%)
Oct 19, 2004 22.30 23.04 22.20 22.38 987,700 +0.21(+0.95%)
Oct 18, 2004 21.66 22.34 21.66 22.17 799,100 +0.35(+1.60%)
Oct 15, 2004 21.86 22.11 21.77 21.82 533,300 +0.04(+0.18%)
Oct 14, 2004 22.05 22.14 21.59 21.78 961,500 -0.27(-1.22%)
Oct 13, 2004 22.24 22.42 21.82 22.05 1,670,400 +0.67(+3.13%)
Oct 12, 2004 20.08 21.74 19.85 21.38 3,468,200 +0.91(+4.45%)
Oct 11, 2004 20.49 20.95 20.46 20.47 727,800 +0.06(+0.29%)
Oct 08, 2004 20.40 20.62 20.05 20.41 1,010,600 -0.09(-0.44%)
Oct 07, 2004 20.75 20.82 20.39 20.50 2,584,500 -0.29(-1.39%)
Oct 06, 2004 22.54 23.35 19.94 20.79 8,821,100 -2.70(-11.49%)
Oct 05, 2004 24.00 24.12 23.14 23.49 890,000 -0.68(-2.81%)
Oct 04, 2004 23.52 24.40 23.50 24.17 880,000 +0.99(+4.27%)
Oct 01, 2004 22.85 23.38 22.66 23.18 797,500 +0.50(+2.20%)
Sep 30, 2004 23.22 23.46 22.57 22.68 711,500 -0.47(-2.03%)
Sep 29, 2004 22.16 23.54 22.00 23.15 921,600 +0.78(+3.49%)
Sep 28, 2004 22.00 22.69 21.80 22.37 1,834,700 -0.89(-3.83%)
Sep 27, 2004 23.62 23.89 23.17 23.26 753,700 -0.45(-1.90%)
Sep 24, 2004 24.10 24.41 23.64 23.71 649,800 +0.03(+0.13%)
Sep 23, 2004 23.75 24.03 23.52 23.68 615,200 -0.09(-0.38%)
Sep 22, 2004 24.69 24.76 23.51 23.77 1,510,600 -1.21(-4.84%)
Sep 21, 2004 24.59 25.10 24.53 24.98 533,100 +0.40(+1.63%)
Sep 20, 2004 24.74 24.97 24.48 24.58 656,200 -0.22(-0.89%)
Sep 17, 2004 25.38 25.46 24.17 24.80 1,066,800 -0.63(-2.48%)
Sep 16, 2004 25.52 26.11 25.32 25.43 721,200 -0.14(-0.55%)
Sep 15, 2004 26.12 26.18 25.49 25.57 470,100 -0.56(-2.14%)
Sep 14, 2004 26.33 26.38 25.90 26.13 339,700 -0.17(-0.65%)
Sep 13, 2004 26.39 26.74 26.10 26.30 943,500 -0.13(-0.49%)
Sep 10, 2004 26.23 26.59 25.99 26.43 382,400 +0.23(+0.88%)
Sep 09, 2004 25.62 26.29 25.53 26.20 689,700 +0.67(+2.62%)
Sep 08, 2004 25.60 26.59 25.51 25.53 392,100 -0.32(-1.24%)
Sep 07, 2004 25.67 25.94 25.63 25.85 297,000 +0.32(+1.25%)
Sep 03, 2004 26.22 26.42 25.29 25.53 544,900 -0.94(-3.55%)
Sep 02, 2004 26.19 26.67 25.78 26.47 435,300 +0.26(+0.99%)
Sep 01, 2004 26.87 27.16 25.97 26.21 1,731,400 -0.57(-2.13%)
Aug 31, 2004 26.16 26.85 25.84 26.78 1,195,300 +0.59(+2.25%)
Aug 30, 2004 25.61 26.57 25.38 26.19 1,320,500 +0.48(+1.87%)
Aug 27, 2004 25.39 25.91 25.26 25.71 239,800 +0.28(+1.10%)
Aug 26, 2004 25.64 25.86 25.25 25.43 253,300 -0.15(-0.59%)
Aug 25, 2004 24.65 26.18 24.53 25.58 885,000 +0.92(+3.73%)
Aug 24, 2004 24.77 25.20 24.44 24.66 467,900 -0.09(-0.36%)
Aug 23, 2004 24.76 25.04 24.56 24.75 624,700 -0.02(-0.08%)
Aug 20, 2004 24.52 25.06 24.52 24.77 263,200 +0.05(+0.20%)
Aug 19, 2004 24.45 24.89 24.41 24.72 633,700 +0.16(+0.65%)
Aug 18, 2004 24.02 24.67 23.86 24.56 450,800 +0.48(+1.99%)
Aug 17, 2004 23.91 24.47 23.75 24.08 428,900 +0.36(+1.52%)
Aug 16, 2004 23.11 23.94 23.11 23.72 318,700 +0.55(+2.37%)
Aug 13, 2004 23.28 23.95 22.96 23.17 562,700 -0.22(-0.94%)
Aug 12, 2004 24.87 24.87 22.74 23.39 1,650,500 -1.55(-6.21%)
Aug 11, 2004 24.92 25.25 24.20 24.94 1,584,000 -0.49(-1.93%)
Aug 10, 2004 24.83 25.55 24.62 25.43 734,100 +0.79(+3.21%)
Aug 09, 2004 24.99 25.05 24.57 24.64 493,000 -0.36(-1.44%)
Aug 06, 2004 24.75 25.38 24.75 25.00 594,300 -0.08(-0.32%)
Aug 05, 2004 25.85 25.96 25.05 25.08 416,800 -0.66(-2.56%)
Aug 04, 2004 25.91 26.17 25.52 25.74 764,000 -0.39(-1.49%)
Aug 03, 2004 26.47 26.76 26.00 26.13 436,400 -0.50(-1.88%)
Aug 02, 2004 26.50 27.08 26.17 26.63 444,700 -0.08(-0.30%)
Jul 30, 2004 26.15 26.98 26.00 26.71 745,000 +0.02(+0.07%)
Jul 29, 2004 25.59 26.91 25.53 26.69 1,161,900 +1.69(+6.76%)
Jul 28, 2004 25.38 25.38 24.79 25.00 954,500 -0.39(-1.54%)
Jul 27, 2004 24.94 25.51 24.88 25.39 1,322,400 +0.22(+0.87%)
Jul 26, 2004 25.30 25.73 24.95 25.17 756,900 -0.25(-0.98%)
Jul 23, 2004 25.09 25.74 24.95 25.42 813,300 -0.05(-0.20%)
Jul 22, 2004 25.36 25.87 25.00 25.47 971,400 -0.02(-0.08%)
Jul 21, 2004 25.60 26.48 25.40 25.49 2,084,200 +0.06(+0.24%)
Jul 20, 2004 25.34 25.57 24.72 25.43 956,100 +0.30(+1.19%)
Jul 19, 2004 25.49 25.49 24.55 25.13 900,300 -0.19(-0.75%)
Jul 16, 2004 25.88 25.90 25.14 25.32 1,839,000 -0.20(-0.78%)
Jul 15, 2004 26.16 26.61 25.40 25.52 1,246,800 -0.80(-3.04%)
Jul 14, 2004 25.57 27.14 25.37 26.32 2,547,100 +0.76(+2.97%)
Jul 13, 2004 29.09 29.10 25.09 25.56 10,202,600 -4.11(-13.85%)
Jul 12, 2004 30.10 30.17 28.99 29.67 1,293,200 -0.71(-2.34%)
Jul 09, 2004 30.15 31.17 30.14 30.38 1,115,900 +0.23(+0.76%)
Jul 08, 2004 30.24 30.73 29.69 30.15 902,200 -0.45(-1.47%)
Jul 07, 2004 30.81 31.36 30.50 30.60 1,148,700 -0.15(-0.49%)
Jul 06, 2004 32.80 32.80 30.63 30.75 1,292,800 -2.21(-6.71%)
Jul 02, 2004 32.87 33.15 32.39 32.96 623,500 +0.04(+0.12%)
Jul 01, 2004 33.44 33.54 32.75 32.92 1,138,900 -0.45(-1.35%)
Jun 30, 2004 33.35 33.61 32.38 33.37 1,411,200 +0.17(+0.51%)
Jun 29, 2004 31.75 33.55 31.75 33.20 997,800 +1.19(+3.72%)
Jun 28, 2004 31.64 32.48 31.61 32.01 2,078,900 -1.06(-3.21%)
Jun 25, 2004 31.92 33.10 31.45 33.07 1,824,900 +1.46(+4.62%)
Jun 24, 2004 31.29 31.89 30.88 31.61 1,480,300 +0.36(+1.15%)
Jun 23, 2004 29.69 31.36 29.55 31.25 1,905,600 +1.61(+5.43%)
Jun 22, 2004 28.02 29.70 27.93 29.64 1,252,500 +1.76(+6.31%)
Jun 21, 2004 28.35 28.52 27.85 27.88 452,100 -0.41(-1.45%)
Jun 18, 2004 27.64 28.44 27.23 28.29 677,400 +0.59(+2.13%)
Jun 17, 2004 28.70 28.70 27.66 27.70 838,200 -0.97(-3.38%)
Jun 16, 2004 29.57 29.70 28.27 28.67 737,800 -0.80(-2.71%)
Jun 15, 2004 28.75 29.72 28.75 29.47 480,100 +0.75(+2.61%)
Jun 14, 2004 29.30 29.33 28.60 28.72 424,900 -0.58(-1.98%)
Jun 10, 2004 29.06 29.43 28.80 29.30 668,200 +0.38(+1.31%)
Jun 09, 2004 29.36 29.41 28.80 28.92 810,600 -0.49(-1.67%)
Jun 08, 2004 29.50 29.65 29.16 29.41 391,400 -0.16(-0.54%)
Jun 07, 2004 29.25 29.60 29.25 29.57 525,000 +0.38(+1.30%)
Jun 04, 2004 28.74 29.30 28.58 29.19 1,105,800 +0.93(+3.29%)
Jun 03, 2004 28.00 29.01 27.96 28.26 1,560,400 +0.21(+0.75%)
Jun 02, 2004 28.92 29.00 27.95 28.05 1,226,600 -0.47(-1.65%)
Jun 01, 2004 28.40 29.08 28.22 28.52 676,000 -0.03(-0.11%)
May 28, 2004 28.32 28.63 27.50 28.55 948,800 +0.32(+1.13%)
May 27, 2004 28.20 28.56 27.74 28.23 1,033,800 +0.14(+0.50%)
May 26, 2004 27.00 29.24 26.89 28.09 3,423,700 +1.51(+5.68%)
May 25, 2004 26.12 26.69 26.02 26.58 965,200 +0.50(+1.92%)
May 24, 2004 26.20 26.48 25.85 26.08 534,400 +0.20(+0.77%)
May 21, 2004 25.67 26.00 25.61 25.88 414,000 +0.28(+1.09%)
May 20, 2004 25.79 26.59 25.36 25.60 468,700 -0.25(-0.97%)
May 19, 2004 25.50 26.80 25.45 25.85 1,756,700 +0.65(+2.58%)
May 18, 2004 25.44 25.80 25.00 25.20 766,000 +0.11(+0.44%)
May 17, 2004 24.88 25.88 24.69 25.09 1,221,900 +0.00(+0.00%)
May 14, 2004 25.86 26.00 25.05 25.09 418,100 -0.81(-3.13%)
May 13, 2004 26.31 26.37 25.53 25.90 953,400 -0.29(-1.11%)
May 12, 2004 26.95 27.01 25.10 26.19 1,083,100 +0.20(+0.77%)
May 11, 2004 25.59 26.16 25.26 25.99 963,700 +1.04(+4.17%)
May 10, 2004 25.13 25.65 24.93 24.95 824,800 -0.38(-1.50%)
May 07, 2004 25.83 26.42 25.15 25.33 853,100 -0.60(-2.31%)
May 06, 2004 26.20 26.45 25.34 25.93 1,180,400 +0.33(+1.29%)
May 05, 2004 26.00 26.21 25.10 25.60 900,300 -0.28(-1.08%)
May 04, 2004 24.99 26.19 24.99 25.88 1,515,100 +1.05(+4.23%)
May 03, 2004 24.66 25.29 24.37 24.83 1,353,400 +0.31(+1.26%)
Apr 30, 2004 25.06 25.64 24.37 24.52 1,896,200 -0.25(-1.01%)
Apr 29, 2004 25.17 25.24 24.58 24.77 1,531,000 -0.46(-1.82%)
Apr 28, 2004 25.38 25.78 25.06 25.23 1,741,700 -0.33(-1.29%)
Apr 27, 2004 26.45 26.78 25.40 25.56 1,124,500 -0.86(-3.26%)
Apr 26, 2004 26.86 26.93 26.20 26.42 1,738,400 -0.40(-1.49%)
Apr 23, 2004 27.56 27.75 26.70 26.82 1,516,900 -0.95(-3.42%)
Apr 22, 2004 28.29 28.44 27.41 27.77 1,107,200 -0.33(-1.17%)
Apr 21, 2004 27.80 28.50 27.51 28.10 692,900 +0.44(+1.59%)
Apr 20, 2004 28.26 28.79 27.55 27.66 1,488,100 -0.62(-2.19%)
Apr 19, 2004 28.14 28.53 28.05 28.28 934,300 +0.15(+0.53%)
Apr 16, 2004 28.84 29.24 27.88 28.13 1,959,400 -1.37(-4.64%)
Apr 15, 2004 30.55 30.80 28.84 29.50 2,016,800 -0.98(-3.22%)
Apr 14, 2004 28.13 30.50 28.06 30.48 5,841,300 +2.51(+8.97%)
Apr 13, 2004 29.30 29.84 27.25 27.97 2,868,500 -0.97(-3.35%)
Apr 12, 2004 29.76 30.00 28.80 28.94 2,272,500 -0.56(-1.90%)
Apr 08, 2004 29.90 30.88 29.44 29.50 621,100 -0.50(-1.67%)
Apr 07, 2004 29.98 30.35 29.74 30.00 1,396,500 +0.01(+0.03%)
Apr 06, 2004 30.50 30.55 29.09 29.99 2,492,800 -1.11(-3.57%)
Apr 05, 2004 31.68 31.74 30.93 31.10 916,500 -0.26(-0.83%)
Apr 02, 2004 31.80 31.90 31.35 31.36 1,474,700 +0.35(+1.13%)
Apr 01, 2004 30.20 31.51 30.07 31.01 1,195,200 +0.98(+3.26%)
Mar 31, 2004 31.41 31.52 30.03 30.03 1,765,400 -1.49(-4.73%)
Mar 30, 2004 30.30 31.56 30.00 31.52 972,200 +1.35(+4.47%)
Mar 29, 2004 30.28 30.69 30.07 30.17 735,300 +0.24(+0.80%)
Mar 26, 2004 30.10 30.31 29.81 29.93 879,200 -0.09(-0.30%)
Mar 25, 2004 29.08 30.70 28.99 30.02 1,430,200 +1.37(+4.78%)
Mar 24, 2004 29.43 29.63 28.06 28.65 1,876,200 -0.59(-2.02%)
Mar 23, 2004 30.71 30.76 29.08 29.24 1,193,800 -0.63(-2.11%)
Mar 22, 2004 31.15 31.24 29.40 29.87 1,414,000 -1.56(-4.96%)
Mar 19, 2004 31.51 32.10 31.00 31.43 661,400 -0.09(-0.29%)
Mar 18, 2004 32.59 32.65 31.25 31.52 1,459,100 -1.17(-3.58%)
Mar 17, 2004 32.20 32.90 32.18 32.69 1,256,700 +0.63(+1.97%)
Mar 16, 2004 32.38 32.80 31.55 32.06 1,096,200 +0.64(+2.04%)
Mar 15, 2004 32.30 32.43 31.33 31.42 862,200 -1.17(-3.59%)
Mar 12, 2004 31.40 33.21 31.27 32.59 1,691,500 +2.30(+7.59%)
Mar 11, 2004 31.29 32.28 30.16 30.29 1,618,900 -0.87(-2.79%)
Mar 10, 2004 32.21 32.88 31.00 31.16 894,900 -1.09(-3.38%)
Mar 09, 2004 32.74 32.86 32.00 32.25 1,493,100 -0.47(-1.44%)
Mar 08, 2004 34.12 34.28 32.40 32.72 1,446,400 -1.51(-4.41%)
Mar 05, 2004 34.30 35.15 34.11 34.23 794,600 -0.46(-1.33%)
Mar 04, 2004 34.30 34.86 34.21 34.69 360,700 +0.35(+1.02%)
Mar 03, 2004 35.03 35.03 33.91 34.34 757,600 -0.69(-1.97%)
Mar 02, 2004 33.91 35.32 33.87 35.03 2,032,700 +1.18(+3.49%)
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