Financial News

Adtran Inc (NQ: ADTN )

18.55 USD -1.06 (-5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.82 21.84 20.80 21.58 1,499,036 +0.81(+3.90%)
Jul 30, 2012 20.94 21.18 20.70 20.77 890,116 -0.21(-1.00%)
Jul 27, 2012 20.66 21.07 20.30 20.98 1,797,632 +0.48(+2.34%)
Jul 26, 2012 21.00 21.18 20.35 20.50 1,447,895 -0.25(-1.20%)
Jul 25, 2012 20.92 21.06 20.72 20.75 1,177,921 -0.04(-0.19%)
Jul 24, 2012 21.34 21.42 20.69 20.79 1,097,913 -0.60(-2.81%)
Jul 23, 2012 21.27 21.53 21.10 21.39 950,085 -0.28(-1.27%)
Jul 20, 2012 21.71 21.91 21.59 21.67 1,032,730 -0.30(-1.39%)
Jul 19, 2012 21.82 22.11 21.72 21.97 1,008,105 +0.25(+1.15%)
Jul 18, 2012 21.39 21.90 21.23 21.72 1,150,964 +0.32(+1.50%)
Jul 17, 2012 21.57 21.64 21.16 21.40 1,055,149 -0.06(-0.28%)
Jul 16, 2012 21.57 21.68 21.11 21.46 1,634,264 -0.12(-0.56%)
Jul 13, 2012 21.93 22.23 21.51 21.58 1,761,621 -0.40(-1.82%)
Jul 12, 2012 22.16 22.54 21.61 21.98 3,406,107 -1.03(-4.48%)
Jul 11, 2012 24.03 24.79 22.58 23.01 7,513,580 -4.18(-15.37%)
Jul 10, 2012 27.81 28.07 27.13 27.19 2,326,220 -0.56(-2.02%)
Jul 09, 2012 28.28 28.40 27.12 27.75 1,970,733 -0.65(-2.29%)
Jul 06, 2012 29.07 29.09 28.00 28.40 1,197,418 -1.00(-3.40%)
Jul 05, 2012 29.43 29.77 29.08 29.40 664,528 -0.12(-0.41%)
Jul 03, 2012 28.69 29.58 28.65 29.52 589,945 -0.03(-0.10%)
Jul 02, 2012 30.10 30.20 29.15 29.55 858,624 -0.64(-2.12%)
Jun 29, 2012 30.30 30.79 30.13 30.19 1,092,715 +0.67(+2.27%)
Jun 28, 2012 29.60 29.71 29.10 29.52 725,801 -0.32(-1.07%)
Jun 27, 2012 29.66 30.21 29.52 29.84 712,277 +0.31(+1.05%)
Jun 26, 2012 29.46 30.41 29.24 29.53 933,029 +0.27(+0.92%)
Jun 25, 2012 29.10 29.44 28.66 29.26 636,412 -0.31(-1.05%)
Jun 22, 2012 29.12 29.68 28.92 29.57 488,840 +0.55(+1.90%)
Jun 21, 2012 30.66 30.66 28.99 29.02 500,265 -1.68(-5.47%)
Jun 20, 2012 30.46 31.03 29.90 30.70 865,974 +0.08(+0.26%)
Jun 19, 2012 29.98 30.79 29.53 30.62 610,322 +0.82(+2.75%)
Jun 18, 2012 29.21 29.84 28.93 29.80 474,140 +0.48(+1.64%)
Jun 15, 2012 29.00 29.40 28.72 29.32 581,816 +0.44(+1.52%)
Jun 14, 2012 29.10 29.10 28.34 28.88 581,733 -0.05(-0.17%)
Jun 13, 2012 29.29 29.59 28.82 28.93 450,692 -0.40(-1.36%)
Jun 12, 2012 28.71 29.33 28.47 29.33 588,529 +0.68(+2.37%)
Jun 11, 2012 30.16 30.16 28.63 28.65 563,537 -1.10(-3.70%)
Jun 08, 2012 29.69 30.11 29.60 29.75 470,666 -0.05(-0.17%)
Jun 07, 2012 30.07 30.24 29.43 29.80 812,415 +0.17(+0.57%)
Jun 06, 2012 29.11 29.72 28.99 29.63 594,397 +0.83(+2.88%)
Jun 05, 2012 28.00 28.85 27.98 28.80 575,487 +0.78(+2.78%)
Jun 04, 2012 27.70 28.41 27.49 28.02 642,399 -0.30(-1.06%)
Jun 01, 2012 28.56 28.79 28.22 28.32 606,968 -0.91(-3.11%)
May 31, 2012 29.31 29.48 28.61 29.23 769,647 +0.06(+0.21%)
May 30, 2012 30.36 30.38 29.16 29.17 821,385 -1.62(-5.26%)
May 29, 2012 30.50 30.86 30.24 30.79 764,275 +0.70(+2.33%)
May 25, 2012 29.91 30.28 29.82 30.09 476,834 +0.29(+0.97%)
May 24, 2012 30.42 30.45 29.51 29.80 982,275 -0.57(-1.88%)
May 23, 2012 29.55 30.50 29.33 30.37 712,582 +0.61(+2.05%)
May 22, 2012 29.65 30.02 29.25 29.76 799,696 +0.05(+0.17%)
May 21, 2012 28.78 29.92 28.61 29.71 792,048 +1.05(+3.66%)
May 18, 2012 29.20 29.69 28.64 28.66 865,432 -0.54(-1.85%)
May 17, 2012 29.69 29.75 29.13 29.20 729,693 -0.43(-1.45%)
May 16, 2012 30.53 30.59 29.63 29.63 809,854 -0.67(-2.21%)
May 15, 2012 29.81 30.68 29.75 30.30 783,857 +0.58(+1.95%)
May 14, 2012 29.95 30.19 29.64 29.72 621,442 -0.52(-1.72%)
May 11, 2012 29.99 30.81 29.99 30.24 621,084 -0.08(-0.26%)
May 10, 2012 31.01 31.03 30.01 30.32 718,205 -0.38(-1.24%)
May 09, 2012 29.75 30.99 29.58 30.70 1,098,688 +0.51(+1.69%)
May 08, 2012 29.13 30.31 28.91 30.19 1,198,188 +0.92(+3.14%)
May 07, 2012 29.49 29.83 29.08 29.27 1,078,588 -0.38(-1.28%)
May 04, 2012 30.14 30.25 29.52 29.65 1,146,554 -0.75(-2.47%)
May 03, 2012 30.78 30.97 30.04 30.40 886,356 -0.53(-1.71%)
May 02, 2012 30.83 31.00 30.59 30.93 715,695 -0.14(-0.45%)
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