Financial News

Adtran Holdings Inc (NQ: ADTN )

18.76 +0.83 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 17.22 17.29 16.81 16.90 681,327 -0.18(-1.05%)
Nov 29, 2007 17.37 17.46 17.08 17.08 726,810 -0.51(-2.92%)
Nov 28, 2007 17.18 17.68 16.91 17.59 1,041,235 +0.51(+2.96%)
Nov 27, 2007 16.64 17.28 16.49 17.09 1,019,365 +0.55(+3.35%)
Nov 26, 2007 17.12 17.23 16.53 16.53 841,296 -0.61(-3.55%)
Nov 23, 2007 16.75 17.32 16.75 17.14 241,125 +0.48(+2.85%)
Nov 21, 2007 17.00 17.12 16.65 16.67 978,013 -0.41(-2.42%)
Nov 20, 2007 17.16 17.37 16.72 17.08 1,222,980 -0.12(-0.72%)
Nov 19, 2007 17.41 17.65 17.14 17.20 1,230,062 -0.34(-1.95%)
Nov 16, 2007 17.59 17.70 17.37 17.55 763,181 -0.02(-0.13%)
Nov 15, 2007 17.80 17.95 17.41 17.57 805,565 -0.29(-1.61%)
Nov 14, 2007 18.18 18.31 17.77 17.86 1,250,269 -0.25(-1.38%)
Nov 13, 2007 18.09 18.23 17.81 18.11 531,209 +0.21(+1.18%)
Nov 12, 2007 17.58 18.26 17.58 17.90 859,771 +0.21(+1.19%)
Nov 09, 2007 17.58 17.87 17.41 17.69 1,155,800 -0.12(-0.66%)
Nov 08, 2007 17.88 18.04 17.34 17.80 1,065,737 +0.11(+0.62%)
Nov 07, 2007 17.52 18.05 17.49 17.69 823,329 -0.05(-0.26%)
Nov 06, 2007 17.73 17.81 17.23 17.74 598,750 +0.03(+0.18%)
Nov 05, 2007 17.78 18.00 17.42 17.71 721,729 -0.23(-1.26%)
Nov 02, 2007 17.72 18.24 17.61 17.94 771,601 +0.36(+2.04%)
Nov 01, 2007 18.52 18.57 17.51 17.58 1,567,124 -1.18(-6.27%)
Oct 31, 2007 18.75 18.91 18.35 18.75 545,367 +0.05(+0.29%)
Oct 30, 2007 18.87 19.34 18.30 18.70 683,006 -0.15(-0.79%)
Oct 29, 2007 18.63 19.21 18.58 18.85 1,324,837 +0.26(+1.38%)
Oct 26, 2007 17.72 18.69 17.63 18.59 1,549,823 +0.92(+5.20%)
Oct 25, 2007 17.82 18.04 17.37 17.67 1,698,999 -0.24(-1.35%)
Oct 24, 2007 18.32 18.32 17.74 17.91 1,245,645 -0.55(-3.00%)
Oct 23, 2007 18.61 18.71 18.25 18.46 839,716 +0.01(+0.04%)
Oct 22, 2007 17.79 18.65 17.65 18.46 932,342 +0.52(+2.91%)
Oct 19, 2007 18.52 18.64 17.80 17.94 864,703 -0.57(-3.07%)
Oct 18, 2007 18.22 18.67 18.15 18.50 1,043,150 +0.30(+1.67%)
Oct 17, 2007 18.85 18.93 17.96 18.20 1,321,407 -0.53(-2.83%)
Oct 16, 2007 18.00 19.01 17.45 18.73 3,712,954 +1.31(+7.51%)
Oct 15, 2007 17.53 17.91 17.19 17.42 1,424,601 -0.17(-0.97%)
Oct 12, 2007 18.00 18.16 17.54 17.59 1,297,477 -0.35(-1.95%)
Oct 11, 2007 18.50 18.50 17.64 17.94 941,784 -0.51(-2.74%)
Oct 10, 2007 18.46 18.68 18.25 18.45 970,461 +0.38(+2.11%)
Oct 09, 2007 18.23 18.25 17.99 18.07 444,638 -0.14(-0.77%)
Oct 08, 2007 18.01 18.27 17.93 18.21 492,599 +0.12(+0.65%)
Oct 05, 2007 18.01 18.39 17.76 18.09 776,608 +0.25(+1.40%)
Oct 04, 2007 17.79 17.88 17.62 17.84 666,591 +0.14(+0.79%)
Oct 03, 2007 17.65 17.76 17.50 17.70 604,211 -0.08(-0.44%)
Oct 02, 2007 18.33 18.36 17.46 17.78 1,721,052 -0.48(-2.60%)
Oct 01, 2007 17.92 18.49 17.81 18.25 896,204 +0.31(+1.74%)
Sep 28, 2007 17.86 18.12 17.70 17.94 1,075,856 +0.02(+0.13%)
Sep 27, 2007 17.47 18.11 17.37 17.92 1,055,930 +0.55(+3.14%)
Sep 26, 2007 17.50 17.74 17.36 17.37 1,064,758 -0.03(-0.18%)
Sep 25, 2007 18.03 18.03 17.00 17.41 2,199,471 -0.39(-2.19%)
Sep 24, 2007 19.06 19.21 17.26 17.79 5,535,451 -2.78(-13.52%)
Sep 21, 2007 20.77 20.85 20.53 20.58 874,174 +0.00(+0.00%)
Sep 20, 2007 20.17 20.61 20.12 20.58 656,674 +0.34(+1.69%)
Sep 19, 2007 19.91 20.41 19.88 20.23 851,297 +0.41(+2.08%)
Sep 18, 2007 19.48 19.96 19.41 19.82 1,040,503 +0.44(+2.25%)
Sep 17, 2007 19.70 19.71 19.27 19.38 985,643 -0.34(-1.70%)
Sep 14, 2007 19.48 19.77 19.30 19.72 727,203 +0.12(+0.60%)
Sep 13, 2007 19.78 19.87 19.51 19.60 525,168 -0.22(-1.10%)
Sep 12, 2007 19.77 20.01 19.66 19.82 552,823 -0.04(-0.20%)
Sep 11, 2007 19.45 19.95 19.27 19.86 779,737 +0.40(+2.04%)
Sep 10, 2007 19.45 19.58 19.01 19.46 1,154,607 +0.07(+0.36%)
Sep 07, 2007 19.73 19.77 19.25 19.39 1,265,052 -0.59(-2.96%)
Sep 06, 2007 20.27 20.37 19.74 19.98 1,239,624 -0.28(-1.38%)
Sep 05, 2007 20.48 20.51 20.02 20.26 1,300,723 -0.32(-1.55%)
Sep 04, 2007 20.72 20.87 20.48 20.58 939,724 -0.24(-1.16%)
Aug 31, 2007 20.79 20.93 20.62 20.83 474,585 +0.27(+1.33%)
Aug 30, 2007 20.34 20.83 20.18 20.55 836,964 +0.01(+0.04%)
Aug 29, 2007 20.24 20.55 20.20 20.55 686,566 +0.47(+2.33%)
Aug 28, 2007 20.61 20.61 20.06 20.08 614,556 -0.65(-3.16%)
Aug 27, 2007 20.96 20.96 20.62 20.73 404,444 -0.23(-1.08%)
Aug 24, 2007 20.70 20.99 20.62 20.96 558,800 +0.19(+0.90%)
Aug 23, 2007 21.04 21.11 20.44 20.77 861,849 -0.11(-0.52%)
Aug 22, 2007 20.95 21.11 20.83 20.88 766,526 +0.09(+0.41%)
Aug 21, 2007 20.44 20.95 20.44 20.79 748,558 +0.26(+1.29%)
Aug 20, 2007 20.26 20.65 20.26 20.53 916,280 +0.25(+1.23%)
Aug 17, 2007 20.26 20.64 19.91 20.28 1,627,546 +0.69(+3.54%)
Aug 16, 2007 19.24 19.59 19.03 19.59 1,537,554 +0.23(+1.17%)
Aug 15, 2007 19.49 19.84 19.33 19.36 578,639 -0.18(-0.92%)
Aug 14, 2007 19.81 19.97 19.54 19.54 464,528 -0.29(-1.45%)
Aug 13, 2007 19.70 20.08 19.63 19.83 666,674 +0.22(+1.11%)
Aug 10, 2007 19.04 19.95 18.75 19.61 1,539,504 +0.33(+1.70%)
Aug 09, 2007 19.18 19.51 19.02 19.28 2,094,657 -0.13(-0.68%)
Aug 08, 2007 19.45 19.68 19.23 19.42 2,348,769 +0.15(+0.77%)
Aug 07, 2007 19.28 19.56 19.12 19.27 2,304,936 -0.11(-0.56%)
Aug 06, 2007 20.11 20.11 19.06 19.38 2,686,906 -0.58(-2.89%)
Aug 03, 2007 20.02 20.65 19.79 19.95 2,097,180 -0.69(-3.36%)
Aug 02, 2007 20.41 20.74 20.33 20.65 1,271,589 +0.29(+1.42%)
Aug 01, 2007 20.30 20.62 19.95 20.36 1,592,188 +0.03(+0.15%)
Jul 31, 2007 20.84 20.84 20.23 20.33 957,959 -0.31(-1.51%)
Jul 30, 2007 20.45 20.74 20.15 20.64 876,046 +0.21(+1.03%)
Jul 27, 2007 20.86 20.88 20.27 20.43 1,344,862 -0.43(-2.05%)
Jul 26, 2007 21.04 21.12 20.46 20.86 1,298,712 -0.67(-3.11%)
Jul 25, 2007 21.46 21.80 21.30 21.53 1,090,615 +0.10(+0.47%)
Jul 24, 2007 21.82 22.13 21.27 21.43 1,450,992 -0.45(-2.07%)
Jul 23, 2007 21.64 22.38 21.57 21.88 1,366,796 +0.25(+1.15%)
Jul 20, 2007 21.97 22.06 21.53 21.63 809,170 -0.39(-1.77%)
Jul 19, 2007 21.78 22.16 21.66 22.02 1,310,547 +0.33(+1.51%)
Jul 18, 2007 21.48 21.76 21.08 21.69 2,127,723 +0.18(+0.83%)
Jul 17, 2007 20.67 21.99 20.18 21.51 3,422,004 +0.68(+3.25%)
Jul 16, 2007 20.98 21.11 20.45 20.83 1,640,144 -0.34(-1.58%)
Jul 13, 2007 20.05 21.29 19.96 21.17 3,137,979 +1.03(+5.11%)
Jul 12, 2007 19.98 20.16 19.93 20.14 971,346 +0.20(+1.02%)
Jul 11, 2007 19.88 20.00 19.62 19.94 898,470 +0.06(+0.31%)
Jul 10, 2007 20.02 20.05 19.78 19.88 1,292,033 -0.23(-1.16%)
Jul 09, 2007 20.22 20.22 19.91 20.11 972,152 -0.17(-0.85%)
Jul 06, 2007 20.38 20.41 20.15 20.28 621,880 -0.16(-0.76%)
Jul 05, 2007 20.39 20.57 20.23 20.44 762,672 +0.11(+0.54%)
Jul 03, 2007 20.32 20.48 20.30 20.33 395,221 +0.02(+0.12%)
Jul 02, 2007 20.37 20.38 20.15 20.30 617,398 +0.07(+0.35%)
Jun 29, 2007 20.17 20.44 20.09 20.23 1,816,620 +0.10(+0.50%)
Jun 28, 2007 19.49 20.29 19.46 20.13 2,707,606 +0.62(+3.15%)
Jun 27, 2007 19.01 19.52 19.01 19.52 1,047,759 +0.40(+2.08%)
Jun 26, 2007 19.25 19.45 19.01 19.12 1,033,042 -0.10(-0.53%)
Jun 25, 2007 19.35 19.48 19.00 19.22 1,351,348 -0.13(-0.68%)
Jun 22, 2007 19.70 19.74 19.22 19.35 2,323,065 -0.44(-2.24%)
Jun 21, 2007 19.43 19.84 19.36 19.80 2,013,097 +0.34(+1.76%)
Jun 20, 2007 20.26 20.33 19.38 19.45 2,774,179 -0.92(-4.51%)
Jun 19, 2007 20.48 20.53 20.12 20.37 1,436,761 -0.25(-1.21%)
Jun 18, 2007 20.54 20.80 20.48 20.62 589,516 +0.05(+0.23%)
Jun 15, 2007 20.53 20.58 20.24 20.58 1,234,095 +0.26(+1.30%)
Jun 14, 2007 20.33 20.55 20.26 20.31 1,166,197 -0.01(-0.04%)
Jun 13, 2007 20.14 20.39 19.95 20.32 1,141,169 +0.20(+1.01%)
Jun 12, 2007 20.26 20.37 19.86 20.12 1,487,460 -0.18(-0.88%)
Jun 11, 2007 20.24 20.39 20.02 20.30 957,310 -0.04(-0.19%)
Jun 08, 2007 19.75 20.35 19.14 20.33 1,467,922 +0.09(+0.42%)
Jun 07, 2007 20.57 20.76 20.22 20.25 992,148 -0.24(-1.18%)
Jun 06, 2007 20.81 20.81 20.31 20.49 752,816 -0.43(-2.05%)
Jun 05, 2007 21.00 21.04 20.62 20.92 679,359 -0.19(-0.89%)
Jun 04, 2007 21.00 21.28 20.87 21.11 859,979 +0.09(+0.44%)
Jun 01, 2007 21.14 21.41 20.89 21.01 1,489,451 -0.07(-0.33%)
May 31, 2007 20.56 21.15 20.55 21.08 1,593,228 +0.55(+2.66%)
May 30, 2007 20.19 20.62 20.12 20.54 874,978 +0.22(+1.07%)
May 29, 2007 20.13 20.70 20.13 20.32 803,244 +0.10(+0.50%)
May 25, 2007 20.11 20.24 20.03 20.22 1,073,401 +0.14(+0.70%)
May 24, 2007 20.42 20.51 19.95 20.08 1,340,013 -0.41(-2.02%)
May 23, 2007 20.59 20.79 20.44 20.49 910,458 -0.02(-0.08%)
May 22, 2007 20.55 20.68 20.26 20.51 746,637 -0.07(-0.34%)
May 21, 2007 20.52 20.82 20.41 20.58 669,250 +0.00(+0.00%)
May 18, 2007 20.23 20.66 20.13 20.58 1,502,381 +0.46(+2.29%)
May 17, 2007 20.29 20.33 19.89 20.12 1,120,933 -0.25(-1.22%)
May 16, 2007 20.20 20.39 20.15 20.37 1,078,539 +0.28(+1.40%)
May 15, 2007 20.31 20.58 20.03 20.09 958,634 -0.16(-0.77%)
May 14, 2007 20.27 20.65 20.12 20.24 1,352,397 -0.06(-0.31%)
May 11, 2007 20.08 20.42 19.95 20.30 1,051,217 +0.34(+1.68%)
May 10, 2007 20.19 20.42 19.95 19.97 1,446,603 -0.35(-1.73%)
May 09, 2007 19.99 20.43 19.95 20.32 833,667 +0.19(+0.97%)
May 08, 2007 19.85 20.25 19.56 20.12 1,037,660 +0.28(+1.41%)
May 07, 2007 20.00 20.17 19.79 19.84 793,961 -0.11(-0.55%)
May 04, 2007 20.22 20.23 19.86 19.95 971,846 -0.24(-1.20%)
May 03, 2007 20.30 20.39 19.92 20.19 1,138,011 -0.11(-0.54%)
May 02, 2007 19.88 20.41 19.88 20.30 1,067,819 +0.51(+2.58%)
May 01, 2007 19.79 20.06 19.53 19.79 1,502,210 -0.04(-0.18%)
Apr 30, 2007 20.32 20.43 19.81 19.83 1,867,279 -0.63(-3.08%)
Apr 27, 2007 20.68 20.90 20.32 20.46 1,050,489 -0.30(-1.46%)
Apr 26, 2007 20.85 20.91 20.65 20.76 824,623 -0.11(-0.52%)
Apr 25, 2007 20.70 20.96 20.60 20.87 920,696 +0.26(+1.25%)
Apr 24, 2007 20.55 20.89 20.49 20.62 1,351,077 +0.03(+0.15%)
Apr 23, 2007 20.09 20.74 19.81 20.58 1,376,082 -0.09(-0.41%)
Apr 20, 2007 20.90 20.92 20.47 20.67 1,037,759 +0.01(+0.04%)
Apr 19, 2007 20.35 20.79 20.27 20.66 1,401,345 +0.08(+0.38%)
Apr 18, 2007 20.48 20.77 20.37 20.58 1,459,822 -0.09(-0.41%)
Apr 17, 2007 20.38 21.16 20.00 20.67 5,357,161 +1.20(+6.16%)
Apr 16, 2007 19.87 19.95 19.39 19.47 1,934,091 -0.20(-1.03%)
Apr 13, 2007 19.16 19.72 19.14 19.67 2,325,133 +0.49(+2.56%)
Apr 12, 2007 19.26 19.29 19.00 19.18 1,051,906 -0.12(-0.61%)
Apr 11, 2007 19.75 19.75 19.24 19.30 1,421,372 +0.10(+0.53%)
Apr 10, 2007 19.21 19.42 19.11 19.20 709,632 -0.18(-0.92%)
Apr 09, 2007 19.56 19.71 19.21 19.38 981,841 -0.09(-0.48%)
Apr 05, 2007 19.52 19.63 19.40 19.47 769,370 +0.02(+0.12%)
Apr 04, 2007 19.21 19.52 19.21 19.45 1,419,574 +0.43(+2.25%)
Apr 03, 2007 19.00 19.14 18.97 19.02 598,222 +0.12(+0.66%)
Apr 02, 2007 19.06 19.14 18.78 18.89 550,528 -0.08(-0.41%)
Mar 30, 2007 19.06 19.16 18.77 18.97 690,266 +0.15(+0.79%)
Mar 29, 2007 19.16 19.44 18.61 18.82 1,309,340 -0.12(-0.66%)
Mar 28, 2007 18.78 19.01 18.41 18.95 2,492,458 +0.02(+0.08%)
Mar 27, 2007 19.12 19.22 18.87 18.93 1,376,635 -0.30(-1.54%)
Mar 26, 2007 19.59 19.75 19.09 19.23 1,826,021 -0.47(-2.37%)
Mar 23, 2007 18.37 19.83 18.29 19.70 2,838,572 +1.39(+7.57%)
Mar 22, 2007 18.49 18.92 18.15 18.31 930,357 +0.01(+0.04%)
Mar 21, 2007 18.50 18.50 18.11 18.30 1,553,381 -0.22(-1.18%)
Mar 20, 2007 18.40 18.54 18.29 18.52 723,817 +0.12(+0.63%)
Mar 19, 2007 18.50 18.68 18.30 18.40 750,521 +0.05(+0.30%)
Mar 16, 2007 18.54 18.78 18.22 18.35 1,627,454 -0.40(-2.12%)
Mar 15, 2007 18.54 18.77 18.44 18.75 1,188,548 +0.23(+1.26%)
Mar 14, 2007 18.22 18.61 18.05 18.51 1,196,261 +0.24(+1.32%)
Mar 13, 2007 18.57 18.77 18.22 18.27 1,400,283 -0.30(-1.59%)
Mar 12, 2007 18.01 18.64 17.76 18.57 1,241,054 +0.74(+4.15%)
Mar 09, 2007 17.99 18.05 17.62 17.83 428,705 +0.01(+0.04%)
Mar 08, 2007 17.92 18.20 17.79 17.82 544,094 +0.05(+0.26%)
Mar 07, 2007 17.67 18.06 17.54 17.77 1,002,355 +0.12(+0.66%)
Mar 06, 2007 17.34 17.78 17.26 17.65 960,915 +0.40(+2.30%)
Mar 05, 2007 17.36 17.80 17.23 17.26 1,127,569 -0.04(-0.22%)
Mar 02, 2007 17.71 17.79 17.29 17.30 660,334 -0.45(-2.55%)
Mar 01, 2007 17.65 17.93 17.15 17.75 973,010 -0.19(-1.09%)
Feb 28, 2007 17.81 18.36 17.68 17.94 2,136,268 +0.18(+1.01%)
Feb 27, 2007 18.49 18.49 17.74 17.76 1,056,280 -0.84(-4.52%)
Feb 26, 2007 18.77 18.84 18.52 18.61 666,288 -0.05(-0.25%)
Feb 23, 2007 18.67 18.75 18.53 18.65 723,068 -0.06(-0.33%)
Feb 22, 2007 18.70 18.77 18.52 18.71 1,614,710 +0.02(+0.08%)
Feb 21, 2007 18.84 18.84 18.52 18.70 597,827 -0.16(-0.87%)
Feb 20, 2007 18.50 18.89 18.28 18.86 1,223,808 +0.30(+1.64%)
Feb 16, 2007 18.56 18.62 18.33 18.56 702,138 +0.00(+0.00%)
Feb 15, 2007 18.55 18.62 18.43 18.56 860,998 -0.02(-0.13%)
Feb 14, 2007 18.11 18.61 18.11 18.58 2,015,313 +0.47(+2.58%)
Feb 13, 2007 17.91 18.36 17.89 18.11 1,601,069 +0.25(+1.40%)
Feb 12, 2007 17.67 17.92 17.49 17.87 1,514,161 +0.26(+1.46%)
Feb 09, 2007 17.73 17.84 17.52 17.61 1,330,707 -0.07(-0.40%)
Feb 08, 2007 17.72 17.76 17.39 17.68 1,195,565 -0.09(-0.48%)
Feb 07, 2007 17.52 17.92 17.51 17.76 1,893,360 +0.47(+2.70%)
Feb 06, 2007 17.53 17.57 17.15 17.30 1,121,025 -0.21(-1.20%)
Feb 05, 2007 17.42 17.53 17.32 17.51 1,042,258 +0.10(+0.58%)
Feb 02, 2007 17.27 17.49 17.21 17.41 1,170,994 +0.09(+0.49%)
Feb 01, 2007 17.22 17.40 17.10 17.32 1,308,762 +0.05(+0.32%)
Jan 31, 2007 17.53 17.55 17.11 17.27 2,344,156 -0.25(-1.42%)
Jan 30, 2007 17.87 17.87 17.43 17.51 1,971,207 -0.30(-1.66%)
Jan 29, 2007 17.72 18.03 17.62 17.81 833,620 -0.07(-0.39%)
Jan 26, 2007 17.51 17.90 17.34 17.88 991,024 +0.37(+2.14%)
Jan 25, 2007 17.94 17.95 17.44 17.51 1,352,670 -0.40(-2.22%)
Jan 24, 2007 17.94 18.18 17.90 17.90 1,400,677 +0.00(+0.00%)
Jan 23, 2007 17.22 18.27 16.75 17.90 4,934,084 +0.49(+2.82%)
Jan 22, 2007 17.49 17.64 17.10 17.41 2,175,633 -0.04(-0.22%)
Jan 19, 2007 17.01 17.52 16.70 17.45 2,790,576 +0.23(+1.31%)
Jan 18, 2007 17.67 17.71 17.19 17.23 2,137,326 -0.44(-2.51%)
Jan 17, 2007 17.73 17.97 17.58 17.67 2,061,595 -0.51(-2.83%)
Jan 16, 2007 18.48 18.57 18.04 18.18 1,314,791 -0.30(-1.60%)
Jan 12, 2007 18.25 18.48 18.17 18.48 465,919 +0.23(+1.28%)
Jan 11, 2007 18.56 18.60 18.07 18.25 2,071,649 -0.28(-1.51%)
Jan 10, 2007 18.39 18.66 18.24 18.53 1,468,259 +0.01(+0.04%)
Jan 09, 2007 18.35 18.55 18.22 18.52 1,008,793 +0.24(+1.32%)
Jan 08, 2007 18.10 18.38 17.91 18.28 1,382,755 +0.11(+0.60%)
Jan 05, 2007 18.78 18.78 17.96 18.17 2,126,456 -0.66(-3.52%)
Jan 04, 2007 18.19 18.93 18.13 18.83 2,101,384 +0.60(+3.29%)
Jan 03, 2007 17.94 18.50 17.90 18.23 3,333,169 +0.55(+3.08%)
Dec 29, 2006 17.65 18.11 17.62 17.69 2,635,786 +0.16(+0.89%)
Dec 28, 2006 17.37 17.65 17.25 17.53 1,645,189 +0.14(+0.81%)
Dec 27, 2006 17.23 17.42 17.16 17.39 1,052,839 +0.23(+1.36%)
Dec 26, 2006 17.33 17.37 16.95 17.16 1,123,166 +0.09(+0.50%)
Dec 22, 2006 16.41 17.41 16.35 17.07 3,885,352 -0.26(-1.53%)
Dec 21, 2006 16.84 17.37 16.84 17.34 1,915,907 +0.54(+3.20%)
Dec 20, 2006 16.92 17.02 16.67 16.80 900,403 -0.11(-0.65%)
Dec 19, 2006 16.64 16.95 16.38 16.91 2,191,055 -0.23(-1.32%)
Dec 18, 2006 17.23 17.27 16.98 17.13 1,409,809 -0.02(-0.14%)
Dec 15, 2006 17.10 17.35 17.07 17.16 2,913,624 +0.09(+0.55%)
Dec 14, 2006 16.70 17.18 16.70 17.06 2,378,952 +0.39(+2.34%)
Dec 13, 2006 16.44 16.81 16.43 16.67 2,171,892 +0.12(+0.71%)
Dec 12, 2006 16.41 16.63 16.41 16.56 1,447,396 +0.09(+0.52%)
Dec 11, 2006 16.06 16.63 15.99 16.47 2,065,783 +0.44(+2.77%)
Dec 08, 2006 16.01 16.09 15.86 16.03 1,551,316 +0.04(+0.24%)
Dec 07, 2006 16.30 16.33 15.83 15.99 2,875,294 -0.33(-2.05%)
Dec 06, 2006 16.50 16.51 16.29 16.32 1,503,474 -0.18(-1.09%)
Dec 05, 2006 16.74 16.83 16.32 16.50 2,687,215 -0.20(-1.21%)
Dec 04, 2006 16.74 16.95 16.65 16.70 1,870,176 -0.12(-0.69%)
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