Financial News

Adtran Holdings Inc (NQ: ADTN )

17.55 -0.61 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.31 24.73 24.15 24.58 846,722 +0.02(+0.06%)
Nov 29, 2010 24.62 24.71 24.23 24.56 782,303 -0.28(-1.14%)
Nov 26, 2010 24.84 24.97 24.73 24.84 116,623 -0.11(-0.44%)
Nov 24, 2010 24.67 24.95 24.95 24.95 560,105 +0.52(+2.13%)
Nov 23, 2010 24.95 24.95 24.26 24.43 1,687,615 -0.69(-2.73%)
Nov 22, 2010 24.93 25.16 24.67 25.12 1,134,601 +0.03(+0.13%)
Nov 19, 2010 24.98 25.19 24.77 25.09 735,212 +0.10(+0.41%)
Nov 18, 2010 24.95 25.34 24.88 24.99 854,315 +0.27(+1.09%)
Nov 17, 2010 24.69 24.99 24.56 24.72 965,405 -0.01(-0.03%)
Nov 16, 2010 24.79 24.94 24.53 24.73 1,602,015 -0.27(-1.07%)
Nov 15, 2010 25.25 25.39 24.98 24.99 1,246,442 -0.12(-0.47%)
Nov 12, 2010 25.05 25.69 25.03 25.11 2,126,975 -0.19(-0.75%)
Nov 11, 2010 25.73 25.73 25.14 25.30 1,080,809 -0.69(-2.64%)
Nov 10, 2010 25.81 26.08 25.52 25.99 914,212 +0.30(+1.17%)
Nov 09, 2010 25.92 26.06 25.58 25.69 799,542 -0.23(-0.88%)
Nov 08, 2010 26.64 26.79 25.87 25.92 999,736 -0.68(-2.55%)
Nov 05, 2010 26.20 26.68 25.86 26.60 1,637,208 +0.52(+2.00%)
Nov 04, 2010 26.04 26.32 25.73 26.08 1,448,911 +0.17(+0.64%)
Nov 03, 2010 25.67 25.92 25.28 25.91 1,122,861 +0.21(+0.83%)
Nov 02, 2010 25.92 25.95 25.59 25.70 927,244 +0.02(+0.09%)
Nov 01, 2010 25.74 25.98 25.52 25.67 1,665,749 +0.19(+0.74%)
Oct 29, 2010 25.11 25.55 24.89 25.48 1,028,489 +0.27(+1.06%)
Oct 28, 2010 25.33 25.42 24.95 25.22 1,147,647 +0.04(+0.16%)
Oct 27, 2010 25.37 25.42 24.75 25.18 2,775,781 -1.59(-5.93%)
Oct 25, 2010 26.02 26.90 25.98 26.76 1,955,333 +0.86(+3.31%)
Oct 22, 2010 25.86 26.01 25.62 25.90 1,811,017 +0.17(+0.64%)
Oct 21, 2010 25.76 25.90 25.54 25.74 1,838,207 +0.02(+0.06%)
Oct 20, 2010 25.86 25.93 25.57 25.72 1,826,223 +0.02(+0.09%)
Oct 19, 2010 25.46 26.10 25.09 25.70 3,223,591 +0.08(+0.31%)
Oct 18, 2010 25.35 25.79 25.24 25.62 2,281,213 +0.22(+0.87%)
Oct 15, 2010 26.00 26.16 25.04 25.40 3,149,934 -0.29(-1.13%)
Oct 14, 2010 26.15 26.68 25.53 25.69 3,694,796 -0.57(-2.19%)
Oct 13, 2010 28.45 28.74 25.59 26.27 9,701,686 -1.69(-6.05%)
Oct 12, 2010 27.69 28.15 27.53 27.96 1,836,260 +0.21(+0.77%)
Oct 11, 2010 27.69 27.96 27.66 27.75 1,065,018 -0.06(-0.20%)
Oct 08, 2010 27.76 27.95 27.50 27.80 2,164,060 -0.05(-0.17%)
Oct 07, 2010 28.60 28.84 27.57 27.85 1,671,907 -0.53(-1.86%)
Oct 06, 2010 28.64 29.01 28.23 28.38 2,242,628 -0.17(-0.61%)
Oct 05, 2010 28.22 28.65 28.17 28.55 1,298,953 +0.60(+2.14%)
Oct 04, 2010 28.16 28.34 27.63 27.95 1,241,941 -0.16(-0.56%)
Oct 01, 2010 27.93 28.31 27.80 28.11 1,806,569 +0.32(+1.16%)
Sep 30, 2010 27.53 27.92 27.26 27.79 2,010,186 +0.42(+1.52%)
Sep 29, 2010 26.75 28.18 26.70 27.37 2,000,605 +0.73(+2.75%)
Sep 28, 2010 26.69 26.82 26.01 26.64 1,419,934 +0.01(+0.03%)
Sep 27, 2010 26.76 26.77 26.45 26.63 1,081,533 -0.12(-0.44%)
Sep 24, 2010 26.72 26.95 26.38 26.75 1,217,964 +0.39(+1.49%)
Sep 23, 2010 26.36 26.90 26.13 26.35 1,296,447 -0.24(-0.89%)
Sep 22, 2010 27.12 27.35 26.50 26.59 1,199,954 -0.65(-2.37%)
Sep 21, 2010 27.25 27.36 26.94 27.23 1,078,451 -0.04(-0.14%)
Sep 20, 2010 27.04 27.39 26.68 27.27 1,350,067 +0.43(+1.58%)
Sep 17, 2010 26.73 26.94 26.18 26.85 2,466,354 +0.40(+1.52%)
Sep 15, 2010 26.44 26.57 26.20 26.45 1,276,947 -0.01(-0.03%)
Sep 14, 2010 26.66 26.68 26.25 26.46 917,685 -0.20(-0.74%)
Sep 13, 2010 26.68 27.19 26.50 26.65 1,624,508 +0.15(+0.56%)
Sep 10, 2010 26.53 26.86 26.42 26.50 1,604,873 +0.06(+0.21%)
Sep 09, 2010 26.08 26.48 25.90 26.45 1,518,424 +0.59(+2.28%)
Sep 08, 2010 25.32 26.35 25.32 25.86 1,291,251 +0.54(+2.11%)
Sep 07, 2010 25.60 25.61 25.26 25.32 675,154 -0.26(-1.02%)
Sep 03, 2010 25.66 25.98 25.52 25.58 608,788 +0.16(+0.62%)
Sep 02, 2010 25.42 25.58 25.20 25.42 824,341 +0.16(+0.62%)
Sep 01, 2010 25.09 25.61 24.90 25.27 1,005,786 +0.53(+2.13%)
Aug 31, 2010 24.41 24.79 24.01 24.74 1,111,249 +0.27(+1.09%)
Aug 30, 2010 24.79 25.26 24.37 24.47 1,495,888 -0.43(-1.74%)
Aug 27, 2010 23.85 24.99 23.68 24.90 1,636,801 +1.31(+5.54%)
Aug 26, 2010 23.82 24.01 23.52 23.60 592,187 -0.15(-0.65%)
Aug 25, 2010 23.64 23.87 23.31 23.75 916,326 -0.02(-0.08%)
Aug 24, 2010 23.63 24.25 23.22 23.77 975,453 -0.12(-0.49%)
Aug 23, 2010 24.26 24.61 23.89 23.89 617,126 -0.27(-1.11%)
Aug 20, 2010 23.95 24.24 23.64 24.16 654,703 +0.07(+0.29%)
Aug 19, 2010 24.37 24.61 23.89 24.09 940,664 -0.32(-1.32%)
Aug 18, 2010 24.03 24.72 23.84 24.41 958,948 +0.40(+1.67%)
Aug 17, 2010 23.80 24.42 23.77 24.01 825,223 +0.32(+1.36%)
Aug 16, 2010 23.23 23.79 22.81 23.68 836,384 +0.37(+1.59%)
Aug 13, 2010 23.24 23.67 23.05 23.31 979,593 -0.05(-0.20%)
Aug 12, 2010 23.31 23.49 22.44 23.36 1,714,780 -0.42(-1.75%)
Aug 11, 2010 24.50 24.70 23.65 23.78 1,447,743 -1.19(-4.76%)
Aug 10, 2010 24.79 25.11 24.63 24.97 897,016 -0.09(-0.38%)
Aug 09, 2010 24.76 25.28 24.66 25.06 674,487 +0.30(+1.21%)
Aug 06, 2010 24.64 24.98 24.30 24.76 1,164,851 -0.11(-0.44%)
Aug 05, 2010 25.07 25.88 24.74 24.87 801,821 -0.42(-1.65%)
Aug 04, 2010 24.94 25.35 24.90 25.29 901,152 +0.38(+1.52%)
Aug 03, 2010 24.92 25.20 24.68 24.91 811,881 -0.13(-0.53%)
Aug 02, 2010 25.38 25.57 24.99 25.05 888,652 +0.19(+0.76%)
Jul 30, 2010 24.65 25.13 24.53 24.86 463,526 -0.13(-0.50%)
Jul 29, 2010 25.19 25.27 24.60 24.98 674,127 -0.03(-0.13%)
Jul 28, 2010 25.07 25.36 24.72 25.01 709,124 -0.17(-0.66%)
Jul 27, 2010 25.98 25.98 24.94 25.18 1,164,362 -0.66(-2.56%)
Jul 26, 2010 25.32 25.89 25.24 25.84 973,807 +0.49(+1.95%)
Jul 23, 2010 25.06 25.65 24.82 25.35 1,216,870 +0.16(+0.65%)
Jul 22, 2010 24.70 25.26 24.36 25.18 2,072,404 +0.97(+4.02%)
Jul 21, 2010 24.92 24.92 24.11 24.21 1,392,288 -0.57(-2.31%)
Jul 20, 2010 24.48 24.82 24.11 24.78 1,641,803 +0.11(+0.45%)
Jul 19, 2010 24.37 24.95 24.13 24.67 2,471,179 +0.49(+2.05%)
Jul 16, 2010 24.59 24.86 23.93 24.18 1,971,260 -0.57(-2.32%)
Jul 15, 2010 24.66 24.83 24.10 24.75 2,206,696 +0.23(+0.93%)
Jul 14, 2010 23.83 24.63 23.20 24.52 7,177,440 +1.87(+8.25%)
Jul 13, 2010 22.60 22.72 22.33 22.65 1,610,813 +0.44(+1.98%)
Jul 12, 2010 22.36 22.54 21.85 22.21 1,029,715 -0.20(-0.88%)
Jul 09, 2010 22.19 22.74 22.18 22.41 1,104,399 +0.27(+1.24%)
Jul 08, 2010 22.25 22.32 21.97 22.14 1,029,656 +0.07(+0.32%)
Jul 07, 2010 21.32 22.08 21.32 22.07 1,379,638 +0.84(+3.96%)
Jul 06, 2010 21.62 21.93 21.08 21.23 1,226,692 -0.16(-0.73%)
Jul 02, 2010 21.77 21.82 21.28 21.38 1,079,434 -0.26(-1.20%)
Jul 01, 2010 21.41 21.77 20.90 21.64 1,205,121 +0.24(+1.10%)
Jun 30, 2010 21.54 21.89 21.35 21.41 781,345 -0.08(-0.37%)
Jun 29, 2010 21.67 21.89 21.35 21.48 1,260,124 -0.27(-1.23%)
Jun 25, 2010 21.72 21.94 21.34 21.75 1,908,808 +0.03(+0.14%)
Jun 24, 2010 21.83 22.12 21.62 21.72 848,704 -0.15(-0.68%)
Jun 23, 2010 21.66 22.10 21.31 21.87 751,949 +0.11(+0.51%)
Jun 22, 2010 22.16 22.44 21.73 21.76 647,579 -0.35(-1.56%)
Jun 21, 2010 22.29 22.51 21.98 22.10 817,281 +0.05(+0.25%)
Jun 18, 2010 21.88 22.21 21.52 22.05 1,329,780 +0.19(+0.86%)
Jun 17, 2010 21.67 21.88 21.37 21.86 654,739 +0.25(+1.16%)
Jun 16, 2010 21.59 21.91 21.49 21.61 922,916 -0.17(-0.79%)
Jun 15, 2010 21.41 21.85 21.20 21.78 1,044,072 +0.46(+2.17%)
Jun 14, 2010 21.59 21.88 21.27 21.32 1,383,048 -0.16(-0.77%)
Jun 11, 2010 21.19 21.70 21.18 21.48 802,678 +0.08(+0.37%)
Jun 10, 2010 21.26 21.56 21.01 21.41 646,574 +0.49(+2.33%)
Jun 09, 2010 21.05 21.41 20.81 20.92 858,559 +0.03(+0.15%)
Jun 08, 2010 20.77 20.97 20.07 20.89 1,320,902 +0.18(+0.87%)
Jun 07, 2010 21.12 21.22 20.59 20.71 1,181,650 -0.41(-1.93%)
Jun 04, 2010 22.27 22.27 21.04 21.12 1,706,100 -1.38(-6.14%)
Jun 03, 2010 21.71 22.58 21.59 22.50 1,481,622 +0.67(+3.06%)
Jun 02, 2010 20.84 21.88 20.74 21.83 1,360,326 +1.10(+5.30%)
Jun 01, 2010 21.35 21.45 20.73 20.73 829,645 -0.80(-3.72%)
May 28, 2010 21.57 21.69 21.26 21.53 1,290,999 -0.04(-0.18%)
May 27, 2010 21.62 21.77 21.32 21.57 1,029,415 +0.35(+1.63%)
May 26, 2010 21.23 21.78 21.04 21.23 1,261,512 +0.04(+0.19%)
May 25, 2010 19.90 21.21 19.62 21.19 2,874,784 +1.06(+5.27%)
May 24, 2010 20.02 20.37 19.88 20.13 654,176 -0.01(-0.04%)
May 21, 2010 19.69 20.22 19.43 20.13 1,055,309 +0.24(+1.18%)
May 20, 2010 19.81 20.26 19.73 19.90 1,043,904 -0.42(-2.09%)
May 19, 2010 20.18 20.41 19.78 20.32 827,101 +0.13(+0.66%)
May 18, 2010 20.96 21.15 20.05 20.19 1,061,740 -0.57(-2.72%)
May 17, 2010 20.82 21.10 20.17 20.75 559,879 +0.05(+0.27%)
May 14, 2010 20.72 20.86 20.24 20.70 655,414 -0.17(-0.83%)
May 13, 2010 21.29 21.54 20.74 20.87 715,513 -0.54(-2.53%)
May 12, 2010 21.13 21.54 21.08 21.41 549,188 +0.38(+1.83%)
May 11, 2010 21.28 21.48 20.72 21.03 698,520 +0.04(+0.19%)
May 10, 2010 20.88 21.39 20.78 20.99 941,903 +0.92(+4.58%)
May 07, 2010 20.69 20.72 19.65 20.07 2,570,825 -0.02(-0.12%)
May 06, 2010 21.16 21.34 18.37 20.10 3,169,436 -1.05(-4.97%)
May 05, 2010 21.06 21.45 20.57 21.15 1,674,084 +0.15(+0.71%)
May 04, 2010 21.40 21.40 20.79 21.00 899,544 -0.66(-3.04%)
May 03, 2010 21.05 21.66 21.01 21.66 707,403 +0.64(+3.06%)
Apr 30, 2010 21.53 21.74 21.01 21.01 675,695 -0.55(-2.55%)
Apr 29, 2010 21.45 21.59 21.36 21.56 1,087,937 +0.27(+1.25%)
Apr 28, 2010 21.34 21.72 21.26 21.30 979,882 -0.01(-0.04%)
Apr 27, 2010 21.43 21.73 21.26 21.30 1,202,637 -0.24(-1.13%)
Apr 26, 2010 21.45 21.79 21.45 21.55 1,054,454 +0.05(+0.25%)
Apr 23, 2010 21.54 21.69 21.33 21.49 2,038,095 -0.09(-0.43%)
Apr 22, 2010 21.93 21.97 20.62 21.59 4,556,881 -1.28(-5.58%)
Apr 21, 2010 22.78 22.97 22.66 22.86 826,678 +0.01(+0.03%)
Apr 20, 2010 22.67 22.86 22.53 22.85 654,894 +0.31(+1.39%)
Apr 19, 2010 22.77 22.88 22.10 22.54 1,625,040 -0.36(-1.57%)
Apr 16, 2010 23.09 23.39 22.68 22.90 2,084,074 -0.26(-1.11%)
Apr 15, 2010 23.10 23.19 22.84 23.16 2,055,855 +0.16(+0.68%)
Apr 14, 2010 22.42 23.41 22.03 23.00 5,567,966 +1.63(+7.61%)
Apr 13, 2010 21.74 21.87 21.25 21.38 2,503,376 -0.45(-2.08%)
Apr 12, 2010 21.53 21.90 21.47 21.83 2,047,820 +0.39(+1.82%)
Apr 09, 2010 21.45 21.49 21.30 21.44 703,203 +0.06(+0.29%)
Apr 08, 2010 21.33 21.49 21.05 21.38 730,453 -0.09(-0.44%)
Apr 07, 2010 21.35 21.67 21.13 21.47 1,180,734 +0.13(+0.62%)
Apr 06, 2010 21.12 21.37 21.04 21.34 1,145,206 +0.07(+0.33%)
Apr 05, 2010 20.87 21.31 20.76 21.27 974,004 +0.53(+2.57%)
Apr 01, 2010 20.91 20.73 20.73 20.73 1,652,723 +0.12(+0.57%)
Mar 31, 2010 20.73 20.95 20.60 20.62 1,472,658 -0.24(-1.16%)
Mar 30, 2010 21.12 21.29 20.69 20.86 961,775 -0.23(-1.08%)
Mar 29, 2010 20.87 21.21 20.75 21.09 1,318,830 +0.33(+1.58%)
Mar 26, 2010 20.89 21.00 20.59 20.76 1,513,839 -0.02(-0.08%)
Mar 25, 2010 20.71 21.09 20.62 20.77 1,188,045 +0.23(+1.10%)
Mar 24, 2010 20.64 20.82 20.45 20.55 984,493 -0.23(-1.13%)
Mar 23, 2010 20.65 20.83 20.50 20.78 1,095,763 +0.09(+0.42%)
Mar 22, 2010 20.47 20.73 20.33 20.69 949,092 +0.21(+1.03%)
Mar 19, 2010 21.00 21.01 20.37 20.48 1,509,472 -0.43(-2.06%)
Mar 18, 2010 20.48 20.96 20.31 20.91 2,007,598 +0.51(+2.49%)
Mar 17, 2010 19.75 20.46 19.75 20.41 1,552,897 +0.65(+3.29%)
Mar 16, 2010 19.64 19.85 19.57 19.76 856,890 +0.10(+0.52%)
Mar 15, 2010 19.62 19.90 19.51 19.65 1,359,958 -0.10(-0.51%)
Mar 12, 2010 20.01 20.02 19.59 19.76 1,324,690 -0.12(-0.59%)
Mar 11, 2010 19.95 20.05 19.68 19.87 1,372,828 -0.10(-0.51%)
Mar 10, 2010 19.79 20.19 19.79 19.97 1,500,626 +0.16(+0.79%)
Mar 09, 2010 19.48 19.94 19.40 19.82 1,075,066 +0.22(+1.12%)
Mar 08, 2010 19.43 19.69 19.37 19.60 657,648 +0.20(+1.05%)
Mar 05, 2010 19.26 19.64 19.20 19.40 1,075,000 +0.20(+1.02%)
Mar 04, 2010 19.17 19.22 18.90 19.20 950,359 +0.09(+0.45%)
Mar 03, 2010 18.62 19.43 18.61 19.11 1,820,657 +0.56(+3.04%)
Mar 02, 2010 18.50 18.63 18.37 18.55 939,893 +0.04(+0.21%)
Mar 01, 2010 18.36 18.64 18.33 18.51 977,745 +0.22(+1.20%)
Feb 26, 2010 18.48 18.55 18.22 18.29 584,295 -0.23(-1.23%)
Feb 25, 2010 18.39 18.52 18.20 18.52 1,176,921 +0.00(+0.00%)
Feb 24, 2010 18.21 18.65 18.14 18.52 1,376,177 +0.41(+2.29%)
Feb 23, 2010 18.22 18.28 18.03 18.10 1,308,237 -0.12(-0.64%)
Feb 22, 2010 18.24 18.35 18.14 18.22 858,825 +0.00(+0.00%)
Feb 19, 2010 17.93 18.29 17.89 18.22 1,894,180 +0.32(+1.79%)
Feb 18, 2010 17.61 17.93 17.58 17.90 749,073 +0.32(+1.82%)
Feb 17, 2010 17.70 17.75 17.48 17.58 725,617 -0.07(-0.40%)
Feb 16, 2010 17.61 17.75 17.42 17.65 808,380 +0.05(+0.27%)
Feb 12, 2010 17.03 17.60 17.60 17.60 1,931,479 +0.32(+1.86%)
Feb 11, 2010 16.85 17.38 16.77 17.28 1,982,018 +0.38(+2.22%)
Feb 10, 2010 16.74 16.92 16.53 16.91 935,811 +0.09(+0.56%)
Feb 09, 2010 16.77 16.86 16.55 16.81 1,006,829 +0.27(+1.66%)
Feb 08, 2010 16.55 16.81 16.49 16.54 1,143,176 -0.04(-0.24%)
Feb 05, 2010 16.40 16.60 16.24 16.58 1,430,359 +0.18(+1.10%)
Feb 04, 2010 16.67 16.71 16.38 16.40 1,455,096 -0.31(-1.83%)
Feb 03, 2010 16.77 16.86 16.62 16.70 772,888 -0.11(-0.65%)
Feb 02, 2010 16.70 16.85 16.57 16.81 930,935 +0.15(+0.89%)
Feb 01, 2010 16.50 16.72 16.50 16.67 971,322 +0.15(+0.90%)
Jan 29, 2010 17.06 17.14 16.49 16.52 1,373,420 -0.45(-2.66%)
Jan 28, 2010 17.35 17.56 16.90 16.97 1,817,272 -0.34(-1.98%)
Jan 27, 2010 17.06 17.38 16.86 17.31 1,512,612 +0.18(+1.05%)
Jan 26, 2010 16.95 17.51 16.84 17.13 1,651,468 +0.17(+1.01%)
Jan 25, 2010 17.41 17.42 16.95 16.96 1,551,087 -0.37(-2.16%)
Jan 22, 2010 18.00 18.36 17.28 17.34 2,355,271 -0.66(-3.68%)
Jan 21, 2010 17.90 18.43 17.83 18.00 2,835,445 +0.44(+2.53%)
Jan 20, 2010 18.06 18.39 17.05 17.55 5,249,665 -0.26(-1.49%)
Jan 19, 2010 17.92 17.92 17.65 17.82 2,398,777 +0.23(+1.28%)
Jan 15, 2010 17.95 17.59 17.59 17.59 1,198,670 -0.28(-1.57%)
Jan 14, 2010 17.74 17.95 17.74 17.87 537,167 +0.05(+0.26%)
Jan 13, 2010 17.48 17.94 17.44 17.83 1,562,131 +0.41(+2.33%)
Jan 12, 2010 17.70 17.79 17.28 17.42 1,366,580 -0.34(-1.89%)
Jan 11, 2010 18.19 18.23 17.62 17.76 1,186,487 -0.42(-2.31%)
Jan 08, 2010 18.23 18.36 18.13 18.18 668,006 -0.13(-0.72%)
Jan 07, 2010 17.80 18.38 17.76 18.31 1,931,671 +0.44(+2.49%)
Jan 06, 2010 17.95 18.06 17.77 17.87 1,111,821 -0.03(-0.17%)
Jan 05, 2010 17.61 17.94 17.51 17.90 1,163,194 +0.21(+1.19%)
Jan 04, 2010 17.69 17.83 17.63 17.69 819,620 +0.12(+0.67%)
Dec 31, 2009 17.72 17.57 17.57 17.57 904,746 -0.16(-0.92%)
Dec 30, 2009 17.51 17.74 17.40 17.73 455,940 +0.12(+0.66%)
Dec 29, 2009 17.51 17.72 17.42 17.62 489,233 +0.07(+0.40%)
Dec 28, 2009 17.63 17.66 17.44 17.55 415,871 -0.01(-0.04%)
Dec 24, 2009 17.57 17.69 17.48 17.55 166,267 +0.02(+0.09%)
Dec 23, 2009 17.45 17.58 17.35 17.54 884,369 +0.16(+0.94%)
Dec 22, 2009 17.37 17.43 17.27 17.37 914,670 +0.05(+0.27%)
Dec 21, 2009 17.16 17.41 17.13 17.33 1,305,902 +0.20(+1.18%)
Dec 18, 2009 17.41 17.41 16.94 17.12 1,851,616 -0.16(-0.95%)
Dec 17, 2009 17.54 17.67 17.13 17.29 1,112,295 -0.42(-2.38%)
Dec 16, 2009 17.57 17.85 17.41 17.71 1,869,924 +0.26(+1.47%)
Dec 15, 2009 17.31 17.58 17.20 17.45 1,154,331 +0.04(+0.22%)
Dec 14, 2009 17.38 17.51 17.15 17.41 1,310,726 +0.23(+1.36%)
Dec 11, 2009 17.20 17.34 16.79 17.18 2,262,788 +0.00(+0.00%)
Dec 10, 2009 17.05 17.18 17.00 17.18 1,661,098 +0.20(+1.19%)
Dec 09, 2009 16.77 17.07 16.53 16.98 1,981,784 +0.26(+1.59%)
Dec 08, 2009 16.56 16.80 16.46 16.71 2,031,384 +0.09(+0.56%)
Dec 07, 2009 16.35 16.66 16.26 16.62 1,378,078 +0.26(+1.57%)
Dec 04, 2009 16.17 16.55 16.08 16.36 2,033,007 +0.29(+1.79%)
Dec 03, 2009 16.05 16.14 15.95 16.07 1,566,540 +0.15(+0.93%)
Dec 02, 2009 15.92 16.23 15.85 15.93 2,299,169 -0.02(-0.10%)
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