Financial News

Adtran Holdings Inc (NQ: ADTN )

18.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.61 23.61 22.98 23.15 844,660 -0.62(-2.59%)
Dec 29, 2005 24.08 24.15 23.72 23.76 1,125,563 -0.21(-0.88%)
Dec 28, 2005 24.00 24.10 23.50 23.97 830,303 +0.15(+0.62%)
Dec 27, 2005 24.89 24.89 23.76 23.83 771,903 -0.92(-3.72%)
Dec 23, 2005 24.52 24.81 24.35 24.74 531,895 +0.32(+1.31%)
Dec 22, 2005 24.40 24.61 24.07 24.43 1,081,070 +0.14(+0.58%)
Dec 21, 2005 24.31 24.39 24.08 24.29 1,118,968 -0.03(-0.13%)
Dec 20, 2005 24.23 24.77 23.82 24.32 1,947,560 +0.04(+0.16%)
Dec 19, 2005 24.85 24.85 24.15 24.28 980,400 -0.64(-2.56%)
Dec 16, 2005 24.94 25.61 24.74 24.92 1,478,730 +0.02(+0.06%)
Dec 15, 2005 24.78 24.96 24.27 24.90 1,101,465 +0.09(+0.38%)
Dec 14, 2005 24.93 25.32 24.57 24.81 1,467,250 -0.11(-0.44%)
Dec 13, 2005 24.67 25.06 24.58 24.92 1,464,379 +0.33(+1.33%)
Dec 12, 2005 24.89 24.99 24.21 24.59 1,207,796 -0.19(-0.79%)
Dec 09, 2005 24.48 24.85 24.23 24.78 574,287 +0.39(+1.60%)
Dec 08, 2005 24.44 24.85 24.11 24.39 961,366 +0.04(+0.16%)
Dec 07, 2005 24.95 24.99 24.21 24.36 860,985 -0.53(-2.13%)
Dec 06, 2005 25.07 25.40 24.72 24.88 2,547,628 +0.41(+1.69%)
Dec 05, 2005 23.50 24.53 23.50 24.47 1,760,895 +0.69(+2.92%)
Dec 02, 2005 23.61 23.90 23.61 23.78 913,729 -0.03(-0.13%)
Dec 01, 2005 22.99 23.99 22.99 23.81 1,800,921 +0.78(+3.38%)
Nov 30, 2005 22.73 23.15 22.59 23.03 2,328,261 +0.05(+0.24%)
Nov 29, 2005 24.11 24.11 22.65 22.98 1,311,261 -0.97(-4.07%)
Nov 28, 2005 24.39 24.40 23.86 23.95 658,981 -0.35(-1.44%)
Nov 25, 2005 24.15 24.40 24.15 24.30 158,197 -0.03(-0.13%)
Nov 23, 2005 23.54 24.58 23.54 24.33 1,251,051 +0.69(+2.93%)
Nov 22, 2005 23.53 24.02 23.22 23.64 678,044 +0.08(+0.33%)
Nov 21, 2005 23.30 23.65 23.18 23.56 923,134 +0.19(+0.83%)
Nov 18, 2005 23.71 23.75 22.82 23.37 2,039,189 +0.55(+2.39%)
Nov 17, 2005 21.04 22.91 20.82 22.82 3,960,479 +1.78(+8.48%)
Nov 16, 2005 21.67 21.89 20.47 21.04 3,504,769 -1.40(-6.25%)
Nov 15, 2005 23.76 23.90 22.31 22.44 2,377,973 -1.49(-6.22%)
Nov 14, 2005 23.81 24.12 23.73 23.93 925,667 +0.30(+1.25%)
Nov 11, 2005 23.61 23.91 23.54 23.63 607,693 +0.10(+0.43%)
Nov 10, 2005 23.26 23.60 22.80 23.53 1,107,199 +0.35(+1.51%)
Nov 09, 2005 23.13 23.39 22.64 23.18 1,212,764 +0.24(+1.05%)
Nov 08, 2005 22.85 22.94 22.42 22.94 951,376 -0.07(-0.30%)
Nov 07, 2005 23.00 23.30 22.84 23.01 1,093,755 -0.09(-0.37%)
Nov 04, 2005 23.70 23.77 22.97 23.09 1,073,888 -0.48(-2.02%)
Nov 03, 2005 23.98 24.43 23.49 23.57 1,102,870 -0.19(-0.82%)
Nov 02, 2005 23.39 24.11 22.91 23.76 1,056,127 +0.44(+1.87%)
Nov 01, 2005 23.51 23.71 23.22 23.33 762,993 -0.24(-1.03%)
Oct 31, 2005 23.00 23.84 22.94 23.57 1,289,178 +0.57(+2.47%)
Oct 28, 2005 22.70 23.12 22.38 23.00 903,609 +0.47(+2.07%)
Oct 27, 2005 23.17 23.28 22.49 22.53 1,023,137 -0.76(-3.28%)
Oct 26, 2005 23.93 23.99 23.18 23.30 1,302,768 -0.74(-3.08%)
Oct 25, 2005 23.35 24.22 23.30 24.04 1,384,418 +0.55(+2.36%)
Oct 24, 2005 23.30 23.58 23.06 23.48 1,269,259 +0.15(+0.63%)
Oct 21, 2005 22.72 23.57 22.72 23.33 1,042,389 +0.48(+2.08%)
Oct 20, 2005 22.75 23.48 22.69 22.86 1,420,643 +0.02(+0.10%)
Oct 19, 2005 21.75 22.91 21.26 22.84 2,217,992 +1.11(+5.13%)
Oct 18, 2005 22.95 23.30 21.71 21.72 5,727,160 -1.68(-7.19%)
Oct 17, 2005 24.25 24.30 23.07 23.40 2,299,153 -0.79(-3.25%)
Oct 14, 2005 24.26 25.03 23.77 24.19 806,406 +0.19(+0.78%)
Oct 13, 2005 23.84 24.22 23.54 24.00 1,062,271 +0.03(+0.13%)
Oct 12, 2005 24.17 24.56 23.61 23.97 895,981 -0.18(-0.74%)
Oct 11, 2005 25.03 25.13 23.86 24.15 1,200,907 -0.76(-3.03%)
Oct 10, 2005 24.93 25.30 24.58 24.91 1,204,429 -0.02(-0.09%)
Oct 07, 2005 24.66 25.10 24.62 24.93 655,491 +0.24(+0.98%)
Oct 06, 2005 24.78 25.07 24.15 24.69 1,994,734 -0.08(-0.31%)
Oct 05, 2005 25.34 25.37 24.07 24.77 1,755,770 -0.90(-3.52%)
Oct 04, 2005 24.93 26.08 24.85 25.67 1,697,052 +0.82(+3.29%)
Oct 03, 2005 24.67 25.20 24.55 24.85 1,098,357 +0.31(+1.27%)
Sep 30, 2005 24.53 24.93 24.36 24.54 920,271 +0.19(+0.77%)
Sep 29, 2005 24.20 24.64 24.04 24.36 899,109 +0.23(+0.97%)
Sep 28, 2005 24.19 24.36 24.00 24.12 673,273 +0.08(+0.32%)
Sep 27, 2005 24.00 24.21 23.61 24.04 730,516 +0.12(+0.52%)
Sep 26, 2005 24.15 24.54 23.79 23.92 1,724,838 -0.16(-0.65%)
Sep 23, 2005 24.07 24.27 23.46 24.07 1,337,427 -0.09(-0.35%)
Sep 22, 2005 24.16 24.39 23.68 24.16 1,076,648 +0.03(+0.13%)
Sep 21, 2005 24.39 24.39 23.93 24.13 1,057,557 -0.32(-1.31%)
Sep 20, 2005 23.74 24.97 23.73 24.45 2,192,026 +0.89(+3.77%)
Sep 19, 2005 23.98 23.98 23.51 23.56 612,138 -0.28(-1.18%)
Sep 16, 2005 23.96 24.05 23.53 23.84 1,760,111 +0.03(+0.13%)
Sep 15, 2005 23.54 24.02 23.51 23.81 1,460,085 +0.41(+1.76%)
Sep 14, 2005 23.90 24.06 23.16 23.40 1,167,096 -0.64(-2.66%)
Sep 13, 2005 23.32 24.35 22.87 24.04 3,047,059 +0.89(+3.84%)
Sep 12, 2005 22.88 23.32 22.77 23.15 715,134 +0.26(+1.16%)
Sep 09, 2005 23.22 23.45 22.85 22.88 989,534 -0.48(-2.07%)
Sep 08, 2005 23.05 23.38 22.61 23.37 1,863,535 +0.35(+1.52%)
Sep 07, 2005 22.91 23.71 22.60 23.02 8,680,098 +3.45(+17.64%)
Sep 06, 2005 19.52 19.63 19.42 19.56 883,159 +0.09(+0.44%)
Sep 02, 2005 19.64 19.75 19.28 19.48 626,994 -0.08(-0.40%)
Sep 01, 2005 20.00 20.37 19.51 19.56 1,628,038 -0.56(-2.79%)
Aug 31, 2005 20.29 20.30 19.64 20.12 1,986,405 -0.12(-0.62%)
Aug 30, 2005 20.70 20.70 19.98 20.24 879,217 -0.41(-1.96%)
Aug 29, 2005 20.50 20.79 20.45 20.65 433,476 -0.04(-0.19%)
Aug 26, 2005 20.97 20.97 20.55 20.69 479,280 -0.24(-1.15%)
Aug 25, 2005 21.03 21.11 20.72 20.93 428,616 +0.04(+0.19%)
Aug 24, 2005 21.18 21.40 20.69 20.89 767,301 -0.34(-1.61%)
Aug 23, 2005 21.11 21.58 21.03 21.23 1,250,457 +0.36(+1.72%)
Aug 22, 2005 20.27 20.92 20.18 20.87 968,664 +0.65(+3.20%)
Aug 19, 2005 19.91 20.44 19.91 20.23 1,013,030 +0.37(+1.84%)
Aug 18, 2005 19.32 19.94 19.30 19.86 856,745 +0.44(+2.25%)
Aug 17, 2005 19.52 20.03 19.40 19.42 1,294,707 -0.09(-0.48%)
Aug 16, 2005 20.02 20.15 19.47 19.52 839,549 -0.59(-2.94%)
Aug 15, 2005 19.67 20.25 19.44 20.11 1,105,750 +0.27(+1.37%)
Aug 12, 2005 20.10 20.10 19.56 19.84 586,882 -0.33(-1.66%)
Aug 11, 2005 19.91 20.57 19.88 20.17 907,318 +0.30(+1.53%)
Aug 10, 2005 20.21 20.62 19.73 19.87 993,690 -0.19(-0.93%)
Aug 09, 2005 19.81 20.31 19.81 20.05 572,310 +0.13(+0.67%)
Aug 08, 2005 19.95 20.18 19.81 19.92 615,262 -0.06(-0.31%)
Aug 05, 2005 20.26 20.46 19.98 19.98 765,646 -0.27(-1.35%)
Aug 04, 2005 20.03 20.47 20.00 20.26 882,684 -0.24(-1.18%)
Aug 03, 2005 20.44 20.57 20.21 20.50 615,366 +0.07(+0.34%)
Aug 02, 2005 20.51 20.72 19.82 20.43 1,329,584 -0.19(-0.94%)
Aug 01, 2005 21.04 21.04 20.42 20.62 673,432 -0.23(-1.08%)
Jul 29, 2005 21.18 21.60 20.65 20.85 1,083,295 -0.41(-1.94%)
Jul 28, 2005 21.25 21.29 20.64 21.26 870,054 +0.11(+0.52%)
Jul 27, 2005 21.34 21.34 20.75 21.15 1,449,451 -0.08(-0.37%)
Jul 26, 2005 20.83 21.36 20.71 21.23 1,159,959 +0.35(+1.68%)
Jul 25, 2005 20.93 21.35 20.67 20.88 1,178,293 -0.05(-0.26%)
Jul 22, 2005 21.00 21.39 20.50 20.93 1,294,520 -0.12(-0.55%)
Jul 21, 2005 21.31 21.52 20.95 21.05 1,074,094 -0.37(-1.71%)
Jul 20, 2005 21.88 22.17 21.06 21.42 2,751,646 -0.72(-3.24%)
Jul 19, 2005 19.72 22.82 19.28 22.13 9,128,246 +2.38(+12.03%)
Jul 18, 2005 20.15 20.24 19.75 19.76 2,545,155 -0.55(-2.72%)
Jul 15, 2005 20.34 20.59 20.12 20.31 1,572,829 -0.43(-2.07%)
Jul 14, 2005 21.15 21.82 20.68 20.74 1,275,296 -0.32(-1.52%)
Jul 13, 2005 21.00 21.18 20.85 21.06 1,077,061 +0.19(+0.90%)
Jul 12, 2005 20.84 21.04 20.69 20.87 1,265,468 +0.01(+0.04%)
Jul 11, 2005 20.40 20.90 20.30 20.86 810,724 +0.53(+2.61%)
Jul 08, 2005 19.99 20.40 19.89 20.33 1,088,025 +0.30(+1.48%)
Jul 07, 2005 19.59 20.35 19.59 20.04 721,933 +0.02(+0.08%)
Jul 06, 2005 19.88 20.24 19.73 20.02 705,586 +0.27(+1.38%)
Jul 05, 2005 19.84 20.22 19.63 19.75 1,299,682 -0.15(-0.74%)
Jul 01, 2005 19.45 20.07 19.31 19.90 1,153,619 +0.63(+3.28%)
Jun 30, 2005 19.63 19.71 19.22 19.27 1,072,279 -0.37(-1.87%)
Jun 29, 2005 19.17 19.69 19.10 19.63 1,156,464 +0.58(+3.07%)
Jun 28, 2005 18.91 19.18 18.82 19.05 1,278,752 +0.25(+1.33%)
Jun 27, 2005 18.99 19.01 18.49 18.80 1,593,401 -0.12(-0.66%)
Jun 24, 2005 19.35 19.48 18.85 18.92 5,679,720 -0.65(-3.30%)
Jun 23, 2005 19.88 20.03 19.54 19.57 834,903 -0.35(-1.76%)
Jun 22, 2005 20.19 20.45 19.80 19.92 876,903 -0.06(-0.31%)
Jun 21, 2005 20.14 20.19 19.79 19.98 965,916 -0.12(-0.58%)
Jun 20, 2005 19.83 20.33 19.63 20.10 1,085,110 +0.27(+1.38%)
Jun 17, 2005 20.16 20.19 19.77 19.83 1,448,337 -0.30(-1.51%)
Jun 16, 2005 20.00 20.41 19.97 20.13 1,437,190 +0.11(+0.54%)
Jun 15, 2005 20.32 20.37 19.78 20.02 1,778,603 -0.29(-1.42%)
Jun 14, 2005 20.92 21.14 20.26 20.31 2,636,305 -0.76(-3.59%)
Jun 13, 2005 20.53 21.08 20.53 21.07 1,475,781 +0.03(+0.15%)
Jun 10, 2005 21.02 21.13 20.68 21.04 1,786,450 -0.02(-0.11%)
Jun 09, 2005 19.49 21.43 19.33 21.06 10,815,403 +1.99(+10.42%)
Jun 08, 2005 18.54 19.24 18.50 19.07 2,165,534 +0.68(+3.68%)
Jun 07, 2005 18.50 18.85 18.28 18.39 1,395,561 -0.30(-1.58%)
Jun 06, 2005 18.54 18.69 18.42 18.69 1,495,615 +0.09(+0.50%)
Jun 03, 2005 18.07 18.69 17.94 18.60 2,740,313 +0.64(+3.56%)
Jun 02, 2005 17.77 18.05 17.62 17.96 1,176,463 +0.16(+0.88%)
Jun 01, 2005 17.18 18.60 17.06 17.80 2,777,030 +0.69(+4.01%)
May 31, 2005 17.09 17.24 16.95 17.12 822,363 +0.02(+0.14%)
May 27, 2005 17.22 17.22 16.88 17.09 353,442 -0.08(-0.45%)
May 26, 2005 16.87 17.22 16.86 17.17 496,732 +0.30(+1.80%)
May 25, 2005 17.10 17.13 16.79 16.87 716,055 -0.32(-1.86%)
May 24, 2005 17.45 17.53 17.12 17.19 847,502 -0.34(-1.96%)
May 23, 2005 17.62 17.69 17.41 17.53 1,003,823 -0.04(-0.22%)
May 20, 2005 17.53 17.58 17.35 17.57 941,892 +0.05(+0.27%)
May 19, 2005 17.37 17.64 17.26 17.52 749,408 +0.21(+1.22%)
May 18, 2005 17.11 17.41 17.11 17.31 773,186 +0.19(+1.14%)
May 17, 2005 17.14 17.28 16.93 17.12 761,479 -0.14(-0.81%)
May 16, 2005 17.07 17.41 16.98 17.26 677,245 +0.19(+1.14%)
May 13, 2005 17.27 17.69 16.98 17.06 943,467 -0.29(-1.66%)
May 12, 2005 16.98 17.81 16.82 17.35 2,682,777 +0.51(+3.01%)
May 11, 2005 16.32 17.04 16.11 16.84 2,779,784 +1.15(+7.35%)
May 10, 2005 16.04 16.04 15.63 15.69 855,475 -0.36(-2.23%)
May 09, 2005 16.03 16.10 15.83 16.05 718,170 -0.01(-0.05%)
May 06, 2005 16.07 16.19 15.82 16.06 566,675 +0.13(+0.83%)
May 05, 2005 16.29 16.31 15.86 15.93 811,935 -0.13(-0.82%)
May 04, 2005 16.10 16.17 15.78 16.06 845,300 +0.01(+0.05%)
May 03, 2005 16.14 16.27 15.93 16.05 808,679 -0.12(-0.77%)
May 02, 2005 16.22 16.48 16.04 16.17 981,269 +0.02(+0.14%)
Apr 29, 2005 15.94 16.15 15.74 16.15 766,475 +0.25(+1.57%)
Apr 28, 2005 16.26 16.36 15.82 15.90 1,074,868 -0.36(-2.20%)
Apr 27, 2005 16.52 16.56 16.21 16.26 1,204,831 -0.35(-2.11%)
Apr 26, 2005 16.24 16.93 16.18 16.61 1,511,517 +0.29(+1.77%)
Apr 25, 2005 16.15 16.38 16.11 16.32 737,009 +0.22(+1.35%)
Apr 22, 2005 16.56 16.63 16.10 16.10 1,774,824 -0.58(-3.46%)
Apr 21, 2005 16.57 16.84 16.01 16.68 2,421,256 +0.01(+0.05%)
Apr 20, 2005 15.78 17.20 15.75 16.67 4,931,594 +0.89(+5.63%)
Apr 19, 2005 15.45 16.28 15.06 15.78 11,334,837 +1.85(+13.31%)
Apr 18, 2005 13.36 14.14 13.35 13.93 2,036,949 +0.48(+3.53%)
Apr 15, 2005 13.84 13.85 13.45 13.46 2,233,669 -0.49(-3.52%)
Apr 14, 2005 14.10 14.10 13.88 13.95 1,095,224 -0.09(-0.67%)
Apr 13, 2005 14.02 14.10 13.94 14.04 931,948 +0.05(+0.33%)
Apr 12, 2005 13.84 14.03 13.56 13.99 1,054,609 +0.16(+1.13%)
Apr 11, 2005 13.70 14.06 13.65 13.84 993,325 +0.11(+0.79%)
Apr 08, 2005 13.84 13.87 13.48 13.73 1,020,793 +0.04(+0.28%)
Apr 07, 2005 13.63 13.71 13.49 13.69 844,130 +0.08(+0.57%)
Apr 06, 2005 13.79 13.80 13.47 13.61 1,100,766 -0.06(-0.46%)
Apr 05, 2005 13.81 13.99 13.60 13.67 910,403 -0.11(-0.79%)
Apr 04, 2005 13.71 13.81 13.55 13.78 507,470 +0.00(+0.00%)
Apr 01, 2005 13.81 14.01 13.74 13.78 882,615 +0.04(+0.28%)
Mar 31, 2005 13.91 13.95 13.61 13.74 685,781 -0.02(-0.17%)
Mar 30, 2005 13.44 13.84 13.36 13.77 875,157 +0.39(+2.91%)
Mar 29, 2005 13.41 13.53 13.21 13.38 1,125,084 +0.02(+0.18%)
Mar 28, 2005 13.59 13.67 13.34 13.35 1,116,569 -0.21(-1.55%)
Mar 24, 2005 13.94 13.99 13.40 13.56 1,370,381 -0.31(-2.25%)
Mar 23, 2005 13.79 13.99 13.73 13.88 1,045,555 +0.05(+0.34%)
Mar 22, 2005 13.46 14.01 13.32 13.83 950,584 +0.40(+2.96%)
Mar 21, 2005 13.42 13.63 13.25 13.43 981,207 +0.11(+0.82%)
Mar 18, 2005 13.63 13.65 13.31 13.32 1,565,676 -0.31(-2.29%)
Mar 17, 2005 13.87 13.92 13.57 13.63 1,163,137 -0.26(-1.85%)
Mar 16, 2005 14.14 14.34 13.77 13.89 910,413 -0.28(-1.98%)
Mar 15, 2005 14.33 14.43 14.12 14.17 838,253 -0.16(-1.14%)
Mar 14, 2005 14.46 14.53 14.18 14.34 1,943,432 -0.22(-1.50%)
Mar 11, 2005 14.53 14.56 14.34 14.55 1,508,226 -0.01(-0.05%)
Mar 10, 2005 14.30 14.64 14.20 14.56 960,453 +0.33(+2.30%)
Mar 09, 2005 14.04 14.34 13.93 14.23 886,730 +0.29(+2.07%)
Mar 08, 2005 14.13 14.30 13.77 13.95 943,139 -0.26(-1.86%)
Mar 07, 2005 13.98 14.22 13.87 14.21 2,342,730 +0.18(+1.28%)
Mar 04, 2005 14.30 14.32 13.91 14.03 1,395,031 -0.16(-1.10%)
Mar 03, 2005 14.69 14.69 13.99 14.19 1,167,336 -0.46(-3.14%)
Mar 02, 2005 14.57 14.76 14.41 14.65 507,367 +0.05(+0.32%)
Mar 01, 2005 14.59 14.81 14.57 14.60 929,818 +0.02(+0.16%)
Feb 28, 2005 14.58 14.86 14.52 14.58 2,017,057 -0.02(-0.16%)
Feb 25, 2005 14.48 14.62 14.34 14.60 489,098 +0.14(+0.97%)
Feb 24, 2005 14.02 14.48 13.99 14.46 867,644 +0.44(+3.11%)
Feb 23, 2005 14.07 14.13 13.95 14.02 681,936 -0.03(-0.22%)
Feb 22, 2005 14.02 14.26 13.95 14.06 689,750 -0.02(-0.11%)
Feb 18, 2005 14.34 14.42 13.95 14.07 770,397 -0.24(-1.69%)
Feb 17, 2005 14.16 14.41 14.09 14.31 978,706 +0.08(+0.55%)
Feb 16, 2005 14.34 14.37 14.07 14.23 720,660 -0.09(-0.65%)
Feb 15, 2005 14.66 14.68 14.23 14.33 1,698,988 -0.34(-2.28%)
Feb 14, 2005 14.16 14.66 14.16 14.66 1,291,965 +0.55(+3.86%)
Feb 11, 2005 13.70 14.22 13.49 14.12 1,624,948 +0.54(+3.96%)
Feb 10, 2005 13.90 13.95 13.45 13.58 1,680,162 -0.26(-1.86%)
Feb 09, 2005 14.09 14.09 13.81 13.84 825,464 -0.18(-1.28%)
Feb 08, 2005 14.06 14.07 13.92 14.02 935,651 -0.02(-0.11%)
Feb 07, 2005 13.98 14.09 13.91 14.03 875,832 +0.05(+0.39%)
Feb 04, 2005 13.90 14.09 13.82 13.98 1,069,689 +0.17(+1.24%)
Feb 03, 2005 14.09 14.09 13.76 13.81 1,206,325 -0.26(-1.88%)
Feb 02, 2005 13.87 14.17 13.87 14.07 1,072,863 +0.16(+1.18%)
Feb 01, 2005 13.95 14.13 13.79 13.91 1,058,443 -0.05(-0.33%)
Jan 31, 2005 13.99 14.22 13.83 13.95 1,145,874 +0.00(+0.00%)
Jan 28, 2005 14.09 14.22 13.75 13.95 1,587,793 -0.04(-0.28%)
Jan 27, 2005 13.91 14.19 13.67 13.99 1,282,795 +0.12(+0.90%)
Jan 26, 2005 13.54 13.95 13.32 13.87 3,360,719 +0.59(+4.46%)
Jan 25, 2005 13.17 13.48 12.47 13.28 7,903,102 +1.00(+8.12%)
Jan 24, 2005 12.62 12.62 12.27 12.28 2,115,088 -0.25(-1.99%)
Jan 21, 2005 12.93 12.93 12.43 12.53 2,724,601 -0.29(-2.25%)
Jan 20, 2005 13.24 13.35 12.75 12.82 2,906,719 -0.44(-3.35%)
Jan 19, 2005 13.83 13.84 13.20 13.26 3,264,904 -0.52(-3.79%)
Jan 18, 2005 13.53 13.92 13.27 13.78 3,436,798 +0.47(+3.51%)
Jan 14, 2005 13.50 13.70 13.24 13.31 1,537,115 -0.18(-1.33%)
Jan 13, 2005 13.46 13.73 13.33 13.49 1,344,714 +0.10(+0.76%)
Jan 12, 2005 13.32 13.53 13.16 13.39 1,096,954 +0.05(+0.41%)
Jan 11, 2005 13.64 13.64 13.14 13.34 1,886,699 -0.34(-2.51%)
Jan 10, 2005 13.74 14.38 13.44 13.68 1,510,502 +0.12(+0.86%)
Jan 07, 2005 14.05 14.14 13.43 13.56 3,011,592 -0.49(-3.49%)
Jan 06, 2005 14.00 14.19 13.91 14.06 1,096,182 +0.20(+1.46%)
Jan 05, 2005 14.11 14.27 13.79 13.85 1,341,814 -0.31(-2.20%)
Jan 04, 2005 14.66 14.82 13.99 14.16 1,121,808 -0.58(-3.91%)
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