Financial News

Adtran Holdings Inc (NQ: ADTN )

20.87 +0.31 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.30 11.74 11.02 11.59 1,004,000 +0.30(+2.69%)
Dec 30, 2008 10.78 11.34 10.52 11.29 626,322 +0.59(+5.54%)
Dec 29, 2008 10.74 10.77 10.52 10.70 427,076 -0.05(-0.51%)
Dec 26, 2008 10.79 10.79 10.56 10.75 245,321 -0.04(-0.36%)
Dec 24, 2008 10.63 10.83 10.53 10.79 176,265 +0.20(+1.91%)
Dec 23, 2008 10.98 11.09 10.49 10.59 559,925 -0.34(-3.07%)
Dec 22, 2008 11.11 11.12 10.63 10.92 636,299 -0.11(-0.99%)
Dec 19, 2008 10.80 11.11 10.53 11.03 1,173,423 +0.41(+3.89%)
Dec 18, 2008 10.95 11.02 10.53 10.62 1,017,035 -0.65(-5.74%)
Dec 17, 2008 10.88 11.42 10.56 11.27 1,045,396 +0.26(+2.34%)
Dec 16, 2008 10.36 11.04 10.09 11.01 1,639,588 +0.16(+1.44%)
Dec 15, 2008 11.05 11.16 10.56 10.85 766,216 -0.14(-1.28%)
Dec 12, 2008 10.39 11.08 10.39 10.99 755,340 +0.44(+4.21%)
Dec 11, 2008 10.98 11.13 10.49 10.55 998,895 -0.54(-4.85%)
Dec 10, 2008 10.88 11.27 10.88 11.09 746,977 +0.29(+2.67%)
Dec 09, 2008 10.53 11.08 10.49 10.80 1,418,628 +0.17(+1.61%)
Dec 08, 2008 10.77 11.27 10.54 10.63 1,608,884 +0.15(+1.41%)
Dec 05, 2008 10.21 10.52 9.458 10.48 879,836 +0.17(+1.66%)
Dec 04, 2008 10.65 10.99 10.11 10.31 989,813 -0.53(-4.89%)
Dec 03, 2008 10.42 10.98 10.18 10.84 1,064,826 +0.23(+2.13%)
Dec 02, 2008 10.32 10.74 10.11 10.61 1,559,701 +0.42(+4.13%)
Dec 01, 2008 10.86 11.06 10.15 10.19 913,131 -0.87(-7.89%)
Nov 28, 2008 11.21 11.31 10.92 11.06 265,327 -0.24(-2.14%)
Nov 26, 2008 10.53 11.35 10.52 11.30 864,843 +0.63(+5.91%)
Nov 25, 2008 10.64 10.68 10.23 10.67 851,049 +0.16(+1.48%)
Nov 24, 2008 10.37 10.88 10.15 10.52 1,646,489 +0.33(+3.21%)
Nov 21, 2008 9.864 10.20 9.443 10.19 1,434,171 +0.47(+4.81%)
Nov 20, 2008 9.497 10.44 9.497 9.723 1,500,658 +0.13(+1.38%)
Nov 19, 2008 10.26 10.52 9.591 9.591 891,421 -0.65(-6.39%)
Nov 18, 2008 10.45 10.57 9.825 10.25 1,188,863 -0.23(-2.16%)
Nov 17, 2008 10.42 10.88 10.41 10.47 804,418 +0.00(+0.00%)
Nov 14, 2008 11.13 11.52 10.44 10.47 1,106,160 -0.82(-7.25%)
Nov 13, 2008 10.56 11.30 10.03 11.29 1,382,339 +0.95(+9.19%)
Nov 12, 2008 10.67 10.84 10.34 10.34 758,179 -0.51(-4.67%)
Nov 11, 2008 11.01 11.16 10.69 10.85 1,013,198 -0.27(-2.45%)
Nov 10, 2008 11.64 11.68 10.99 11.12 445,317 -0.36(-3.12%)
Nov 07, 2008 11.35 11.59 11.20 11.48 337,766 +0.27(+2.43%)
Nov 06, 2008 11.73 12.18 11.13 11.20 1,281,160 -0.71(-5.95%)
Nov 05, 2008 11.71 12.34 11.69 11.91 1,658,833 +0.02(+0.20%)
Nov 04, 2008 11.97 12.02 11.41 11.89 636,059 +0.16(+1.33%)
Nov 03, 2008 11.80 12.01 11.64 11.73 532,563 -0.11(-0.92%)
Oct 31, 2008 11.87 12.05 11.56 11.84 1,050,322 -0.15(-1.24%)
Oct 30, 2008 11.72 12.08 11.35 11.99 889,967 +0.54(+4.69%)
Oct 29, 2008 11.58 11.81 11.17 11.45 1,812,115 -0.02(-0.14%)
Oct 28, 2008 10.99 11.51 10.56 11.47 1,055,417 +0.69(+6.36%)
Oct 27, 2008 11.02 11.19 10.69 10.78 1,264,609 -0.41(-3.69%)
Oct 24, 2008 10.56 11.49 10.32 11.20 1,932,452 +0.34(+3.09%)
Oct 23, 2008 11.27 11.47 10.58 10.86 2,255,487 -0.43(-3.80%)
Oct 22, 2008 11.96 11.96 11.10 11.29 1,443,409 -0.78(-6.46%)
Oct 21, 2008 12.36 12.50 12.00 12.07 1,430,032 -0.20(-1.65%)
Oct 20, 2008 12.14 12.31 11.80 12.27 1,535,929 +0.30(+2.54%)
Oct 17, 2008 12.19 12.82 11.87 11.97 2,384,740 -0.64(-5.07%)
Oct 16, 2008 12.31 12.70 11.71 12.61 2,433,903 +0.48(+3.92%)
Oct 15, 2008 12.76 12.82 11.94 12.13 2,054,249 -0.91(-6.99%)
Oct 14, 2008 14.66 14.66 12.86 13.04 6,135,564 -2.06(-13.62%)
Oct 13, 2008 14.75 15.15 14.16 15.10 2,625,473 +1.02(+7.25%)
Oct 10, 2008 13.70 14.37 12.85 14.08 3,774,487 -0.18(-1.26%)
Oct 09, 2008 14.80 15.36 13.88 14.26 2,918,261 -0.66(-4.44%)
Oct 08, 2008 13.88 15.03 13.82 14.92 2,968,869 +0.72(+5.05%)
Oct 07, 2008 14.59 14.83 14.17 14.20 2,190,241 -0.20(-1.41%)
Oct 06, 2008 14.64 14.96 13.86 14.41 2,259,001 -0.59(-3.95%)
Oct 03, 2008 14.94 15.47 14.86 15.00 1,522,839 +0.13(+0.89%)
Oct 02, 2008 15.21 15.44 14.67 14.87 1,006,341 -0.39(-2.55%)
Oct 01, 2008 15.10 15.43 15.09 15.26 2,097,140 +0.07(+0.46%)
Sep 30, 2008 15.06 15.43 14.64 15.18 1,744,927 +0.35(+2.36%)
Sep 29, 2008 15.47 15.63 14.80 14.83 1,665,464 -0.75(-4.80%)
Sep 26, 2008 15.65 15.74 15.43 15.58 1,778,474 -0.32(-2.01%)
Sep 25, 2008 16.06 16.14 15.81 15.90 3,417,222 -0.19(-1.21%)
Sep 24, 2008 16.41 16.71 15.93 16.10 3,303,570 -0.67(-4.00%)
Sep 23, 2008 16.68 17.18 16.60 16.77 1,181,945 +0.12(+0.75%)
Sep 22, 2008 17.22 17.83 16.52 16.64 945,599 -0.62(-3.61%)
Sep 19, 2008 17.26 18.69 16.99 17.27 3,843,027 +0.62(+3.74%)
Sep 18, 2008 16.09 16.74 15.67 16.64 3,273,665 +1.20(+7.77%)
Sep 17, 2008 15.68 15.93 15.15 15.44 1,733,692 -0.43(-2.70%)
Sep 16, 2008 15.53 16.10 15.26 15.87 1,943,205 +0.36(+2.31%)
Sep 15, 2008 15.65 16.08 15.38 15.51 2,080,357 -0.60(-3.72%)
Sep 12, 2008 16.04 16.35 15.94 16.11 1,507,351 +0.10(+0.63%)
Sep 11, 2008 15.97 16.07 15.50 16.01 1,876,406 -0.23(-1.44%)
Sep 10, 2008 16.27 16.53 16.05 16.24 1,338,699 +0.13(+0.82%)
Sep 09, 2008 16.60 16.90 16.11 16.11 1,412,197 -0.44(-2.68%)
Sep 08, 2008 16.77 17.21 16.24 16.56 1,365,528 +0.25(+1.53%)
Sep 05, 2008 15.97 16.58 15.48 16.31 3,387,172 +0.26(+1.60%)
Sep 04, 2008 17.44 17.44 15.92 16.05 6,673,467 -2.20(-12.08%)
Sep 03, 2008 18.29 18.51 18.06 18.25 1,821,159 -0.04(-0.21%)
Sep 02, 2008 18.01 18.42 17.84 18.29 2,310,995 +0.53(+2.98%)
Aug 29, 2008 17.84 18.00 17.65 17.76 1,125,565 -0.08(-0.44%)
Aug 28, 2008 17.45 17.90 17.38 17.84 892,955 +0.41(+2.37%)
Aug 27, 2008 17.56 17.62 17.34 17.43 756,922 -0.06(-0.36%)
Aug 26, 2008 17.49 17.65 17.35 17.49 715,131 -0.05(-0.27%)
Aug 25, 2008 17.58 17.67 17.17 17.54 850,134 -0.17(-0.97%)
Aug 22, 2008 17.68 17.92 17.59 17.71 677,489 +0.17(+0.98%)
Aug 21, 2008 17.52 17.74 17.30 17.54 947,309 +0.08(+0.45%)
Aug 20, 2008 17.58 17.72 17.32 17.46 1,057,249 -0.08(-0.44%)
Aug 19, 2008 17.37 17.58 17.20 17.54 1,828,345 +0.08(+0.45%)
Aug 18, 2008 17.54 17.74 17.29 17.46 1,092,856 -0.08(-0.44%)
Aug 15, 2008 17.65 18.16 17.20 17.54 1,654,031 +0.05(+0.31%)
Aug 14, 2008 17.47 17.66 17.28 17.48 1,724,940 -0.10(-0.58%)
Aug 13, 2008 17.92 17.93 17.05 17.58 3,401,658 -0.88(-4.77%)
Aug 12, 2008 18.62 18.97 18.32 18.46 2,280,962 -0.31(-1.66%)
Aug 11, 2008 17.87 18.91 17.83 18.78 1,994,403 +0.82(+4.55%)
Aug 08, 2008 17.37 18.17 17.21 17.96 1,472,822 +0.63(+3.64%)
Aug 07, 2008 17.72 17.72 17.28 17.33 1,703,507 -0.43(-2.41%)
Aug 06, 2008 17.72 17.92 17.44 17.76 1,018,768 -0.03(-0.18%)
Aug 05, 2008 17.86 18.05 17.62 17.79 851,957 +0.16(+0.93%)
Aug 04, 2008 17.79 17.88 17.32 17.62 1,408,202 -0.33(-1.82%)
Aug 01, 2008 17.57 18.13 17.38 17.95 1,943,349 +0.53(+3.04%)
Jul 31, 2008 17.28 17.77 17.28 17.42 916,922 -0.02(-0.13%)
Jul 30, 2008 17.76 17.86 17.34 17.44 931,960 -0.21(-1.19%)
Jul 29, 2008 17.65 17.75 17.31 17.65 1,452,030 +0.30(+1.71%)
Jul 28, 2008 17.69 17.76 17.20 17.36 2,284,301 -0.41(-2.32%)
Jul 25, 2008 17.64 17.89 17.38 17.77 1,277,380 +0.26(+1.47%)
Jul 24, 2008 17.93 18.03 17.44 17.51 1,746,691 -0.37(-2.05%)
Jul 23, 2008 18.30 18.34 17.04 17.88 3,657,357 -0.30(-1.63%)
Jul 22, 2008 17.81 18.32 17.48 18.18 1,505,461 +0.30(+1.66%)
Jul 21, 2008 17.89 18.34 17.62 17.88 2,285,188 +0.02(+0.09%)
Jul 18, 2008 17.92 18.01 17.48 17.87 2,626,633 +0.01(+0.04%)
Jul 17, 2008 17.72 18.06 17.48 17.86 2,716,034 +0.21(+1.19%)
Jul 16, 2008 17.96 18.00 17.10 17.65 4,991,818 -1.04(-5.55%)
Jul 15, 2008 20.54 20.65 18.34 18.68 5,850,119 -0.62(-3.19%)
Jul 14, 2008 19.88 20.15 19.14 19.30 2,439,899 -0.46(-2.33%)
Jul 11, 2008 19.39 19.86 19.21 19.76 1,461,892 +0.21(+1.08%)
Jul 10, 2008 19.21 19.89 19.20 19.55 2,213,135 +0.22(+1.13%)
Jul 09, 2008 20.30 20.30 19.21 19.33 2,198,344 -0.97(-4.80%)
Jul 08, 2008 19.21 20.35 19.21 20.30 2,350,952 +0.92(+4.74%)
Jul 07, 2008 19.87 20.18 19.09 19.38 3,050,717 +1.08(+5.92%)
Jul 04, 2008 18.72 18.91 18.30 18.30 736,409 +0.00(+0.00%)
Jul 03, 2008 18.72 18.91 18.30 18.30 736,409 -0.41(-2.17%)
Jul 02, 2008 18.87 18.92 18.55 18.71 1,048,348 -0.22(-1.15%)
Jul 01, 2008 18.54 19.06 18.25 18.92 1,550,623 +0.35(+1.89%)
Jun 30, 2008 19.18 19.38 18.53 18.57 1,571,430 -0.70(-3.64%)
Jun 27, 2008 19.22 19.51 19.00 19.28 1,358,642 +0.00(+0.00%)
Jun 26, 2008 19.67 19.78 19.15 19.28 895,976 -0.66(-3.32%)
Jun 25, 2008 19.44 20.11 19.40 19.94 1,288,262 +0.47(+2.40%)
Jun 24, 2008 19.94 19.94 19.13 19.47 1,582,478 -0.54(-2.69%)
Jun 23, 2008 19.70 20.44 19.48 20.01 1,881,834 +0.33(+1.66%)
Jun 20, 2008 19.31 19.77 19.06 19.68 1,918,304 +0.30(+1.57%)
Jun 19, 2008 19.05 19.62 18.94 19.38 1,150,551 +0.33(+1.72%)
Jun 18, 2008 19.22 19.23 18.79 19.05 820,097 -0.23(-1.17%)
Jun 17, 2008 19.32 19.40 19.09 19.28 618,324 -0.14(-0.72%)
Jun 16, 2008 19.03 19.45 18.80 19.42 650,900 +0.36(+1.88%)
Jun 13, 2008 18.92 19.06 18.78 19.06 539,317 +0.32(+1.70%)
Jun 12, 2008 18.46 18.97 18.46 18.74 717,255 +0.44(+2.43%)
Jun 11, 2008 18.54 18.68 18.29 18.29 361,677 -0.30(-1.59%)
Jun 10, 2008 18.63 18.82 18.38 18.59 758,630 -0.08(-0.42%)
Jun 09, 2008 18.74 18.92 18.36 18.67 570,641 -0.10(-0.54%)
Jun 06, 2008 19.07 19.15 18.68 18.77 495,499 -0.49(-2.55%)
Jun 05, 2008 18.86 19.42 18.82 19.26 737,749 +0.41(+2.19%)
Jun 04, 2008 18.52 19.01 18.43 18.85 743,549 +0.23(+1.21%)
Jun 03, 2008 19.03 19.03 18.51 18.62 937,952 -0.32(-1.69%)
Jun 02, 2008 19.38 19.72 18.49 18.94 930,596 -0.45(-2.33%)
May 30, 2008 19.28 19.54 19.25 19.39 787,239 +0.10(+0.53%)
May 29, 2008 18.73 19.63 18.70 19.29 1,188,967 +0.47(+2.48%)
May 28, 2008 18.94 18.96 18.68 18.82 690,871 +0.01(+0.04%)
May 27, 2008 18.69 19.07 18.50 18.82 905,754 +0.19(+1.00%)
May 26, 2008 18.50 18.78 18.37 18.63 953,795 +0.00(+0.00%)
May 23, 2008 18.50 18.78 18.37 18.63 953,795 -0.07(-0.37%)
May 22, 2008 18.50 19.00 18.21 18.70 919,700 +0.22(+1.18%)
May 21, 2008 18.91 19.36 18.42 18.48 1,193,554 -0.36(-1.90%)
May 20, 2008 19.11 19.21 18.57 18.84 1,200,947 -0.38(-1.99%)
May 19, 2008 19.42 19.63 19.12 19.22 895,235 -0.27(-1.40%)
May 16, 2008 19.55 19.56 19.21 19.49 788,042 +0.02(+0.12%)
May 15, 2008 19.28 19.48 19.24 19.47 586,899 +0.19(+1.01%)
May 14, 2008 18.86 19.49 18.82 19.28 1,169,575 +0.43(+2.27%)
May 13, 2008 18.85 18.93 18.58 18.85 502,490 +0.00(+0.00%)
May 12, 2008 18.59 18.96 18.56 18.85 810,289 +0.45(+2.46%)
May 09, 2008 18.14 18.60 18.06 18.39 571,632 +0.14(+0.77%)
May 08, 2008 18.20 18.36 17.84 18.25 924,293 +0.09(+0.47%)
May 07, 2008 18.54 18.78 18.06 18.17 796,413 -0.30(-1.65%)
May 06, 2008 18.15 18.59 17.97 18.47 888,535 +0.27(+1.50%)
May 05, 2008 18.28 18.60 18.11 18.20 1,695,770 -0.08(-0.43%)
May 02, 2008 18.68 18.70 18.17 18.28 893,382 -0.36(-1.92%)
May 01, 2008 18.36 18.77 18.22 18.64 643,665 +0.20(+1.10%)
Apr 30, 2008 18.58 18.61 18.30 18.43 1,320,202 -0.07(-0.38%)
Apr 29, 2008 18.42 18.63 17.99 18.50 665,994 -0.02(-0.08%)
Apr 28, 2008 18.25 19.00 18.12 18.52 1,651,074 +0.20(+1.11%)
Apr 25, 2008 18.21 18.37 17.90 18.32 1,255,331 +0.15(+0.82%)
Apr 24, 2008 18.04 18.44 17.73 18.17 2,480,531 +0.19(+1.04%)
Apr 23, 2008 17.95 18.19 17.76 17.98 873,127 +0.04(+0.22%)
Apr 22, 2008 17.72 18.07 17.52 17.94 2,419,413 +0.12(+0.70%)
Apr 21, 2008 17.58 17.88 17.38 17.82 1,047,506 +0.14(+0.79%)
Apr 18, 2008 17.38 18.08 17.21 17.68 2,048,309 +0.53(+3.09%)
Apr 17, 2008 17.38 17.54 17.14 17.15 1,882,768 -0.37(-2.13%)
Apr 16, 2008 17.30 17.72 16.99 17.52 3,768,640 +1.47(+9.18%)
Apr 15, 2008 16.49 16.54 15.69 16.05 4,480,593 +1.18(+7.91%)
Apr 14, 2008 14.60 14.99 14.52 14.87 1,329,606 +0.16(+1.06%)
Apr 11, 2008 14.69 14.97 14.60 14.72 852,995 -0.18(-1.20%)
Apr 10, 2008 14.66 15.01 14.66 14.90 833,597 +0.20(+1.38%)
Apr 09, 2008 14.98 15.00 14.56 14.69 656,926 -0.26(-1.72%)
Apr 08, 2008 14.73 14.97 14.65 14.95 882,283 +0.15(+1.00%)
Apr 07, 2008 15.18 15.19 14.73 14.80 970,525 -0.23(-1.50%)
Apr 04, 2008 15.18 15.18 14.93 15.03 695,679 -0.09(-0.57%)
Apr 03, 2008 15.11 15.25 14.90 15.11 602,138 -0.05(-0.31%)
Apr 02, 2008 14.94 15.54 14.89 15.16 1,023,136 +0.31(+2.10%)
Apr 01, 2008 14.60 14.86 14.51 14.85 895,964 +0.44(+3.03%)
Mar 31, 2008 14.42 14.42 14.20 14.41 1,772,773 +0.05(+0.33%)
Mar 28, 2008 14.72 14.84 14.33 14.37 973,162 -0.32(-2.18%)
Mar 27, 2008 14.76 14.90 14.62 14.69 630,052 -0.05(-0.37%)
Mar 26, 2008 14.80 14.90 14.66 14.74 896,688 -0.01(-0.05%)
Mar 25, 2008 14.66 14.90 14.54 14.75 776,698 -0.02(-0.11%)
Mar 24, 2008 14.43 14.88 14.42 14.76 1,120,399 +0.39(+2.71%)
Mar 21, 2008 14.33 14.67 14.05 14.37 1,894,429 +0.00(+0.00%)
Mar 20, 2008 14.33 14.67 14.05 14.37 1,894,429 +0.19(+1.32%)
Mar 19, 2008 14.72 14.96 14.19 14.19 859,414 -0.43(-2.93%)
Mar 18, 2008 13.70 14.62 13.66 14.62 1,658,297 +1.12(+8.31%)
Mar 17, 2008 13.49 13.80 13.38 13.49 1,119,199 -0.16(-1.20%)
Mar 14, 2008 14.06 14.10 13.57 13.66 1,238,961 -0.32(-2.29%)
Mar 13, 2008 14.01 14.07 13.75 13.98 1,399,780 -0.18(-1.27%)
Mar 12, 2008 14.14 14.51 13.99 14.16 1,063,335 +0.07(+0.50%)
Mar 11, 2008 14.24 14.48 13.84 14.09 2,278,601 +0.19(+1.40%)
Mar 10, 2008 14.23 14.34 13.89 13.89 1,119,997 -0.29(-2.03%)
Mar 07, 2008 13.99 14.44 13.95 14.18 966,954 +0.09(+0.61%)
Mar 06, 2008 14.41 14.55 14.09 14.09 746,682 -0.39(-2.69%)
Mar 05, 2008 14.68 14.80 14.39 14.48 730,001 -0.12(-0.85%)
Mar 04, 2008 14.62 14.67 14.24 14.61 1,260,798 -0.19(-1.26%)
Mar 03, 2008 14.38 14.90 14.38 14.80 3,088,759 +0.44(+3.09%)
Feb 29, 2008 14.60 14.65 14.34 14.35 780,228 -0.39(-2.64%)
Feb 28, 2008 15.10 15.17 14.72 14.74 491,127 -0.37(-2.47%)
Feb 27, 2008 15.16 15.43 15.09 15.11 672,350 -0.20(-1.32%)
Feb 26, 2008 15.12 15.54 15.11 15.32 675,666 +0.16(+1.08%)
Feb 25, 2008 14.68 15.27 14.62 15.15 745,437 +0.48(+3.24%)
Feb 22, 2008 14.71 14.83 14.45 14.68 654,749 -0.02(-0.11%)
Feb 21, 2008 15.27 15.39 14.69 14.69 725,788 -0.51(-3.38%)
Feb 20, 2008 15.03 15.29 14.94 15.21 794,683 +0.14(+0.93%)
Feb 19, 2008 15.11 15.26 15.03 15.07 1,253,305 +0.11(+0.73%)
Feb 18, 2008 15.13 15.29 14.82 14.96 538,328 +0.00(+0.00%)
Feb 15, 2008 15.13 15.29 14.82 14.96 538,328 -0.26(-1.74%)
Feb 14, 2008 15.49 15.68 15.13 15.22 1,014,779 -0.21(-1.36%)
Feb 13, 2008 15.35 15.50 15.17 15.43 566,994 +0.24(+1.59%)
Feb 12, 2008 15.22 15.38 15.06 15.19 736,131 +0.02(+0.10%)
Feb 11, 2008 15.15 15.35 14.82 15.18 718,412 +0.07(+0.46%)
Feb 08, 2008 15.09 15.36 14.97 15.11 668,952 +0.02(+0.10%)
Feb 07, 2008 15.09 15.33 14.95 15.09 936,412 -0.02(-0.15%)
Feb 06, 2008 15.53 15.64 15.06 15.11 805,179 -0.30(-1.92%)
Feb 05, 2008 15.65 15.91 15.38 15.41 784,180 -0.59(-3.70%)
Feb 04, 2008 16.10 16.21 15.92 16.00 583,270 -0.09(-0.58%)
Feb 01, 2008 16.22 16.37 15.85 16.10 1,461,391 -0.12(-0.72%)
Jan 31, 2008 16.00 16.46 15.72 16.21 978,038 +0.13(+0.82%)
Jan 30, 2008 16.12 16.61 15.93 16.08 924,113 -0.16(-1.01%)
Jan 29, 2008 16.43 16.56 16.07 16.24 764,642 -0.17(-1.04%)
Jan 28, 2008 15.55 16.51 15.55 16.42 1,655,043 +0.83(+5.35%)
Jan 25, 2008 15.63 15.77 15.42 15.58 1,146,083 +0.09(+0.60%)
Jan 24, 2008 15.78 15.85 15.26 15.49 1,190,000 -0.02(-0.10%)
Jan 23, 2008 15.61 16.03 15.14 15.50 2,038,715 -0.49(-3.07%)
Jan 22, 2008 14.63 16.76 14.48 16.00 4,930,236 +0.83(+5.44%)
Jan 21, 2008 15.55 15.72 15.08 15.17 1,805,957 +0.00(+0.00%)
Jan 18, 2008 15.55 15.72 15.08 15.17 1,805,957 -0.04(-0.26%)
Jan 17, 2008 15.55 15.83 15.07 15.21 1,360,541 -0.25(-1.61%)
Jan 16, 2008 15.25 15.76 15.23 15.46 1,510,357 +0.18(+1.17%)
Jan 15, 2008 15.09 15.56 15.08 15.28 975,425 -0.01(-0.05%)
Jan 14, 2008 15.08 15.50 15.03 15.29 886,839 +0.29(+1.92%)
Jan 11, 2008 15.38 15.48 14.93 15.00 964,675 -0.54(-3.46%)
Jan 10, 2008 14.93 15.64 14.73 15.54 1,345,889 +0.51(+3.42%)
Jan 09, 2008 15.21 15.27 14.30 15.02 2,537,351 -0.23(-1.53%)
Jan 08, 2008 15.96 16.12 15.25 15.26 1,053,966 -0.72(-4.49%)
Jan 07, 2008 16.06 16.38 15.79 15.97 1,409,927 -0.12(-0.73%)
Jan 04, 2008 16.28 16.59 16.03 16.09 990,157 -0.41(-2.46%)
Jan 03, 2008 16.30 16.60 16.29 16.49 913,756 +0.19(+1.20%)
Jan 02, 2008 16.63 16.84 15.79 16.30 1,219,561 -0.36(-2.15%)
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