Financial News

Adtran Inc (NQ: ADTN )

22.41 USD -0.19 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 38.82 39.26 38.61 38.71 785,459 -0.05(-0.13%)
Jun 29, 2011 39.23 39.48 38.72 38.76 468,632 -0.42(-1.07%)
Jun 28, 2011 38.51 39.31 38.46 39.18 396,937 +0.72(+1.87%)
Jun 27, 2011 38.16 38.84 37.78 38.46 354,743 +0.29(+0.76%)
Jun 24, 2011 38.54 38.72 37.81 38.17 680,980 -0.41(-1.06%)
Jun 23, 2011 37.50 38.75 37.20 38.58 479,603 +0.69(+1.82%)
Jun 22, 2011 37.95 38.60 37.75 37.89 522,025 -0.09(-0.24%)
Jun 21, 2011 37.83 38.38 37.50 37.98 580,389 +0.57(+1.52%)
Jun 20, 2011 37.55 37.95 37.13 37.41 718,841 +0.10(+0.27%)
Jun 17, 2011 38.48 38.69 36.48 37.31 1,913,760 -0.98(-2.56%)
Jun 16, 2011 38.56 38.82 37.62 38.29 1,059,270 -0.34(-0.88%)
Jun 15, 2011 38.83 39.40 38.43 38.63 559,974 -0.63(-1.60%)
Jun 14, 2011 38.20 39.46 37.94 39.26 989,406 +1.29(+3.40%)
Jun 13, 2011 38.62 38.90 37.87 37.97 477,183 -0.49(-1.27%)
Jun 10, 2011 39.01 39.29 38.16 38.46 812,841 -0.84(-2.14%)
Jun 09, 2011 39.35 39.56 38.83 39.30 584,067 -0.01(-0.03%)
Jun 08, 2011 39.60 39.75 38.64 39.31 1,786,532 -0.71(-1.77%)
Jun 07, 2011 40.00 40.33 39.51 40.02 566,423 +0.28(+0.70%)
Jun 06, 2011 40.47 40.55 39.68 39.74 470,165 -0.63(-1.56%)
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