Financial News

Adtran Inc (NQ: ADTN )

20.60 USD -0.95 (-4.41%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.45 16.54 16.36 16.50 551,012 +0.11(+0.67%)
Jul 30, 2015 16.11 16.45 16.11 16.39 550,665 +0.22(+1.36%)
Jul 29, 2015 15.95 16.30 15.89 16.17 468,535 +0.25(+1.57%)
Jul 28, 2015 15.96 15.98 15.78 15.92 536,360 -0.04(-0.25%)
Jul 27, 2015 16.19 16.23 15.94 15.96 419,520 -0.28(-1.72%)
Jul 24, 2015 16.42 16.49 16.21 16.24 626,838 -0.15(-0.92%)
Jul 23, 2015 16.38 16.49 16.28 16.39 607,387 +0.11(+0.68%)
Jul 22, 2015 16.28 16.38 16.07 16.28 789,326 -0.09(-0.55%)
Jul 21, 2015 16.28 16.45 16.21 16.37 545,515 +0.07(+0.43%)
Jul 20, 2015 16.58 16.60 16.14 16.30 734,400 -0.22(-1.33%)
Jul 17, 2015 16.92 17.15 16.44 16.52 921,138 -0.25(-1.49%)
Jul 16, 2015 16.12 16.90 15.91 16.77 1,677,691 +0.65(+4.03%)
Jul 15, 2015 17.65 17.67 15.93 16.12 3,442,744 -1.16(-6.71%)
Jul 14, 2015 16.99 17.34 16.79 17.28 1,484,907 +0.35(+2.07%)
Jul 13, 2015 16.74 16.96 16.64 16.93 797,611 +0.19(+1.14%)
Jul 10, 2015 16.33 16.89 16.12 16.74 930,534 +0.57(+3.53%)
Jul 09, 2015 16.47 16.63 16.11 16.17 721,623 -0.17(-1.04%)
Jul 08, 2015 16.02 16.42 16.00 16.34 788,648 +0.32(+2.00%)
Jul 07, 2015 16.13 16.13 15.88 16.02 649,849 -0.06(-0.37%)
Jul 06, 2015 16.05 16.15 15.93 16.08 438,793 -0.04(-0.25%)
Jul 02, 2015 16.22 16.12 16.12 16.12 383,000 -0.07(-0.43%)
Jul 01, 2015 16.38 16.38 16.07 16.19 604,426 -0.06(-0.37%)
Jun 30, 2015 16.34 16.38 16.06 16.25 699,066 -0.05(-0.31%)
Jun 29, 2015 16.25 16.48 16.07 16.30 510,759 -0.05(-0.31%)
Jun 26, 2015 16.63 16.63 16.31 16.35 1,448,179 -0.30(-1.80%)
Jun 25, 2015 16.79 16.79 16.62 16.65 277,545 -0.08(-0.48%)
Jun 24, 2015 16.82 16.92 16.70 16.73 515,132 -0.09(-0.54%)
Jun 23, 2015 16.78 16.89 16.66 16.82 447,672 +0.07(+0.42%)
Jun 22, 2015 16.86 16.92 16.69 16.75 327,565 -0.04(-0.24%)
Jun 19, 2015 16.91 16.91 16.69 16.79 674,417 -0.06(-0.36%)
Jun 18, 2015 16.79 16.98 16.70 16.85 312,509 +0.02(+0.12%)
Jun 17, 2015 16.90 17.02 16.80 16.83 224,585 -0.02(-0.12%)
Jun 16, 2015 16.73 17.00 16.63 16.85 341,212 +0.08(+0.48%)
Jun 15, 2015 16.70 16.88 16.57 16.77 677,172 -0.05(-0.30%)
Jun 12, 2015 16.70 16.84 16.66 16.82 373,979 +0.02(+0.12%)
Jun 11, 2015 16.78 16.82 16.72 16.80 259,989 +0.05(+0.30%)
Jun 10, 2015 16.68 16.86 16.67 16.75 543,646 +0.14(+0.84%)
Jun 09, 2015 16.80 16.80 16.60 16.61 516,477 -0.15(-0.89%)
Jun 08, 2015 16.81 16.94 16.68 16.76 375,790 -0.06(-0.36%)
Jun 05, 2015 16.92 17.12 16.74 16.82 532,598 -0.08(-0.47%)
Jun 04, 2015 16.90 17.04 16.83 16.90 235,442 +0.01(+0.06%)
Jun 03, 2015 16.94 17.14 16.74 16.89 504,724 -0.04(-0.24%)
Jun 02, 2015 16.79 17.18 16.70 16.93 271,114 +0.11(+0.65%)
Jun 01, 2015 17.26 17.26 16.80 16.82 583,338 -0.40(-2.32%)
May 29, 2015 17.45 17.53 17.10 17.22 723,961 -0.29(-1.66%)
May 28, 2015 17.23 17.57 17.15 17.51 656,898 +0.30(+1.74%)
May 27, 2015 16.87 17.27 16.80 17.21 452,679 +0.35(+2.08%)
May 26, 2015 17.08 17.09 16.68 16.86 603,342 -0.25(-1.46%)
May 22, 2015 16.91 17.11 17.11 17.11 630,900 +0.20(+1.18%)
May 21, 2015 16.99 17.12 16.91 16.91 398,174 -0.12(-0.70%)
May 20, 2015 16.95 17.12 16.92 17.03 389,128 +0.07(+0.41%)
May 19, 2015 16.89 17.02 16.75 16.96 527,372 +0.06(+0.36%)
May 18, 2015 16.68 16.93 16.63 16.90 364,541 +0.14(+0.84%)
May 15, 2015 16.72 16.84 16.62 16.76 390,343 +0.06(+0.36%)
May 14, 2015 16.67 16.67 16.55 16.70 500,298 +0.06(+0.36%)
May 13, 2015 16.57 16.74 16.54 16.64 348,905 +0.08(+0.51%)
May 12, 2015 16.61 16.66 16.45 16.55 490,586 -0.12(-0.69%)
May 11, 2015 16.57 16.73 16.52 16.67 496,216 +0.04(+0.24%)
May 08, 2015 16.48 16.73 16.30 16.63 642,134 +0.33(+2.02%)
May 07, 2015 16.32 16.33 16.15 16.30 548,910 -0.01(-0.06%)
May 06, 2015 16.42 16.42 16.15 16.31 691,681 -0.02(-0.12%)
May 05, 2015 16.29 16.67 16.22 16.33 653,881 -0.19(-1.15%)
May 04, 2015 16.62 16.77 16.47 16.52 874,872 -0.11(-0.66%)
May 01, 2015 16.60 16.77 16.50 16.63 1,333,269 +0.02(+0.12%)
Apr 30, 2015 16.51 16.73 16.12 16.61 1,930,753 +0.61(+3.81%)
Apr 29, 2015 16.02 16.20 15.76 16.00 1,628,691 -0.13(-0.81%)
Apr 28, 2015 16.08 16.22 15.77 16.13 1,108,926 +0.07(+0.44%)
Apr 27, 2015 15.95 16.15 15.88 16.06 1,879,338 +0.08(+0.50%)
Apr 24, 2015 16.04 16.25 15.87 15.98 2,305,584 -0.03(-0.19%)
Apr 23, 2015 16.28 16.29 15.67 16.01 3,597,296 -0.60(-3.61%)
Apr 22, 2015 16.75 17.90 16.53 16.61 4,011,531 -1.92(-10.36%)
Apr 21, 2015 18.38 18.64 18.18 18.53 905,684 +0.26(+1.42%)
Apr 20, 2015 18.67 18.73 18.07 18.27 712,824 -0.41(-2.19%)
Apr 17, 2015 18.76 18.79 18.34 18.68 609,947 -0.23(-1.22%)
Apr 16, 2015 19.04 19.14 18.72 18.91 540,909 -0.12(-0.63%)
Apr 15, 2015 18.50 19.27 18.31 19.03 691,149 +0.63(+3.42%)
Apr 14, 2015 18.65 18.79 18.02 18.40 717,563 -0.27(-1.45%)
Apr 13, 2015 19.02 19.02 18.46 18.67 811,229 -0.36(-1.89%)
Apr 10, 2015 19.11 19.11 18.86 19.03 338,171 +0.02(+0.11%)
Apr 09, 2015 18.88 19.26 18.74 19.01 571,417 +0.05(+0.26%)
Apr 08, 2015 19.26 19.26 18.61 18.96 508,140 -0.31(-1.61%)
Apr 07, 2015 19.09 19.33 18.81 19.27 437,772 +0.16(+0.84%)
Apr 06, 2015 19.16 19.58 18.91 19.11 907,548 +0.29(+1.54%)
Apr 02, 2015 18.84 18.82 18.82 18.82 600,700 -0.03(-0.16%)
Apr 01, 2015 18.56 18.93 18.38 18.85 703,947 +0.18(+0.96%)
Mar 31, 2015 18.69 18.87 18.55 18.67 992,037 -0.06(-0.32%)
Mar 30, 2015 18.40 18.81 18.31 18.73 499,369 +0.40(+2.18%)
Mar 27, 2015 18.30 18.53 18.10 18.33 756,225 +0.01(+0.05%)
Mar 26, 2015 18.68 18.68 18.28 18.32 454,231 -0.34(-1.82%)
Mar 25, 2015 18.74 18.96 18.52 18.66 835,995 -0.08(-0.43%)
Mar 24, 2015 18.85 19.17 18.73 18.74 761,811 -0.17(-0.90%)
Mar 23, 2015 18.84 19.03 18.68 18.91 683,149 +0.12(+0.64%)
Mar 20, 2015 18.82 19.77 18.77 18.79 970,852 -0.01(-0.05%)
Mar 19, 2015 19.58 19.58 18.68 18.80 1,870,759 -0.99(-4.98%)
Mar 18, 2015 19.77 20.01 19.52 19.79 600,142 -0.10(-0.53%)
Mar 17, 2015 20.07 20.27 19.65 19.89 682,683 -0.20(-1.00%)
Mar 16, 2015 19.95 20.29 19.82 20.09 340,336 +0.19(+0.95%)
Mar 13, 2015 20.42 20.43 19.76 19.90 541,787 -0.49(-2.40%)
Mar 12, 2015 20.56 20.82 19.95 20.39 914,795 -0.15(-0.73%)
Mar 11, 2015 20.11 20.66 19.95 20.54 366,515 +0.51(+2.55%)
Mar 10, 2015 20.39 20.47 20.00 20.03 383,381 -0.48(-2.34%)
Mar 09, 2015 20.66 20.75 20.38 20.51 432,742 -0.06(-0.29%)
Mar 06, 2015 20.50 20.78 20.35 20.57 617,857 +0.05(+0.24%)
Mar 05, 2015 20.37 20.68 20.29 20.52 610,884 +0.16(+0.79%)
Mar 04, 2015 20.25 20.62 20.13 20.36 571,959 -0.02(-0.10%)
Mar 03, 2015 20.73 20.73 20.34 20.38 1,271,095 -0.38(-1.83%)
Mar 02, 2015 21.55 21.55 20.62 20.76 1,530,849 -0.77(-3.58%)
Feb 27, 2015 21.29 21.64 21.26 21.53 860,308 +0.27(+1.27%)
Feb 26, 2015 21.99 22.20 21.22 21.26 1,151,620 -0.69(-3.14%)
Feb 25, 2015 22.13 22.30 21.98 21.95 648,000 -0.13(-0.59%)
Feb 24, 2015 22.10 22.42 21.98 22.08 460,581 -0.07(-0.32%)
Feb 23, 2015 22.97 22.97 21.82 22.15 850,993 -0.85(-3.70%)
Feb 20, 2015 22.75 23.10 22.40 23.00 493,612 +0.16(+0.70%)
Feb 19, 2015 22.95 23.16 22.79 22.84 389,827 -0.14(-0.61%)
Feb 18, 2015 22.70 23.02 22.54 22.98 264,910 +0.21(+0.92%)
Feb 17, 2015 23.17 23.28 22.56 22.77 376,043 -0.34(-1.47%)
Feb 13, 2015 23.42 23.11 23.11 23.11 897,100 -0.27(-1.15%)
Feb 12, 2015 22.70 23.43 22.70 23.38 868,381 +0.91(+4.05%)
Feb 11, 2015 22.10 22.56 21.83 22.47 757,970 +0.37(+1.67%)
Feb 10, 2015 22.02 22.23 21.81 22.10 311,456 +0.10(+0.45%)
Feb 09, 2015 21.76 22.29 21.56 22.00 388,747 +0.13(+0.59%)
Feb 06, 2015 21.90 22.19 21.68 21.87 395,808 -0.11(-0.50%)
Feb 05, 2015 21.59 22.03 21.59 21.98 326,365 +0.40(+1.85%)
Feb 04, 2015 21.88 22.07 21.51 21.58 530,337 -0.41(-1.86%)
Feb 03, 2015 21.85 22.10 21.70 21.99 403,992 +0.12(+0.55%)
Feb 02, 2015 22.19 22.19 21.41 21.87 525,534 -0.24(-1.09%)
Jan 30, 2015 22.44 22.55 22.08 22.11 748,950 -0.48(-2.12%)
Jan 29, 2015 22.36 22.63 22.25 22.59 678,817 +0.23(+1.03%)
Jan 28, 2015 22.56 22.78 22.36 22.36 861,902 +0.04(+0.18%)
Jan 27, 2015 21.80 22.37 21.76 22.32 571,529 +0.32(+1.45%)
Jan 26, 2015 22.36 22.36 21.82 22.00 940,724 -0.38(-1.70%)
Jan 23, 2015 22.84 22.86 22.25 22.38 744,451 -0.47(-2.06%)
Jan 22, 2015 23.19 23.43 22.67 22.85 898,034 -0.20(-0.87%)
Jan 21, 2015 23.75 24.13 21.95 23.05 1,965,792 +0.00(+0.00%)
Jan 20, 2015 22.56 23.20 22.49 23.05 1,908,549 +0.49(+2.17%)
Jan 16, 2015 22.21 22.62 21.98 22.56 908,215 +0.30(+1.35%)
Jan 15, 2015 22.63 22.69 21.86 22.26 786,767 -0.30(-1.33%)
Jan 14, 2015 22.11 22.61 21.71 22.56 970,853 +0.34(+1.53%)
Jan 13, 2015 21.29 22.25 20.97 22.22 1,258,543 +1.08(+5.11%)
Jan 12, 2015 21.28 21.35 20.80 21.14 740,212 -0.14(-0.66%)
Jan 09, 2015 21.50 21.67 21.21 21.28 460,469 -0.16(-0.75%)
Jan 08, 2015 21.71 22.11 21.26 21.44 928,343 -0.08(-0.37%)
Jan 07, 2015 21.59 21.71 21.03 21.52 617,924 +0.10(+0.47%)
Jan 06, 2015 21.91 21.92 21.17 21.42 487,758 -0.32(-1.47%)
Jan 05, 2015 21.63 21.96 21.47 21.74 358,601 -0.04(-0.18%)
Jan 02, 2015 21.91 21.96 21.29 21.78 323,402 -0.02(-0.09%)
Dec 31, 2014 22.23 21.80 21.80 21.80 401,500 -0.35(-1.58%)
Dec 30, 2014 22.08 22.28 21.82 22.15 262,430 +0.03(+0.14%)
Dec 29, 2014 22.16 22.43 22.07 22.12 193,618 -0.04(-0.18%)
Dec 26, 2014 22.15 22.27 21.87 22.16 217,321 +0.17(+0.77%)
Dec 24, 2014 22.12 21.99 21.99 21.99 219,000 -0.14(-0.63%)
Dec 23, 2014 22.20 22.42 22.01 22.13 201,210 +0.10(+0.45%)
Dec 22, 2014 21.91 22.16 21.75 22.03 353,534 +0.10(+0.46%)
Dec 19, 2014 21.88 22.16 21.65 21.93 966,835 +0.10(+0.44%)
Dec 18, 2014 21.67 21.95 21.44 21.83 735,436 +0.40(+1.89%)
Dec 17, 2014 20.89 21.49 20.65 21.43 530,149 +0.53(+2.54%)
Dec 16, 2014 20.56 21.10 20.50 20.90 459,805 +0.25(+1.21%)
Dec 15, 2014 21.00 21.00 20.37 20.65 807,423 -0.19(-0.91%)
Dec 12, 2014 20.64 21.06 20.56 20.84 484,000 -0.17(-0.81%)
Dec 11, 2014 21.25 21.80 20.93 21.01 462,807 -0.01(-0.05%)
Dec 10, 2014 21.41 21.41 20.63 21.02 544,847 -0.44(-2.05%)
Dec 09, 2014 20.76 21.66 19.43 21.46 582,001 +0.43(+2.04%)
Dec 08, 2014 21.37 21.56 21.02 21.03 343,983 -0.38(-1.77%)
Dec 05, 2014 21.04 21.57 21.02 21.41 387,385 +0.36(+1.71%)
Dec 04, 2014 21.18 21.30 20.87 21.05 453,944 -0.15(-0.71%)
Dec 03, 2014 21.03 21.41 20.99 21.20 565,662 +0.16(+0.76%)
Dec 02, 2014 20.86 21.10 20.60 21.04 660,105 +0.18(+0.86%)
Dec 01, 2014 20.79 21.01 20.62 20.86 672,110 -0.03(-0.14%)
Nov 28, 2014 20.94 21.20 20.84 20.89 399,827 -0.10(-0.48%)
Nov 26, 2014 20.76 20.99 20.99 20.99 999,700 +0.28(+1.35%)
Nov 25, 2014 20.43 20.77 20.26 20.71 727,467 +0.27(+1.32%)
Nov 24, 2014 20.04 20.50 19.79 20.44 598,276 +0.43(+2.15%)
Nov 21, 2014 19.77 20.23 19.73 20.01 809,596 +0.46(+2.35%)
Nov 20, 2014 18.83 19.58 18.70 19.55 753,658 +0.66(+3.49%)
Nov 19, 2014 19.03 19.22 18.88 18.89 579,073 -0.10(-0.53%)
Nov 18, 2014 18.83 19.17 18.75 18.99 425,081 +0.27(+1.44%)
Nov 17, 2014 19.07 19.14 18.68 18.72 674,265 -0.37(-1.94%)
Nov 14, 2014 18.99 19.31 18.85 19.09 589,450 +0.12(+0.63%)
Nov 13, 2014 19.60 19.82 18.86 18.97 849,871 -0.67(-3.41%)
Nov 12, 2014 20.00 20.05 19.36 19.64 1,228,207 -0.77(-3.77%)
Nov 11, 2014 20.27 20.62 20.00 20.41 844,931 +0.30(+1.49%)
Nov 10, 2014 20.17 20.50 19.79 20.11 1,746,590 -1.42(-6.60%)
Nov 07, 2014 21.14 21.61 20.94 21.53 473,357 +0.30(+1.41%)
Nov 06, 2014 21.26 21.45 21.07 21.23 368,530 +0.01(+0.05%)
Nov 05, 2014 21.53 21.82 21.05 21.22 507,490 -0.21(-0.98%)
Nov 04, 2014 21.65 21.81 21.30 21.43 527,521 -0.24(-1.11%)
Nov 03, 2014 21.24 22.14 21.22 21.67 968,721 +0.46(+2.17%)
Oct 31, 2014 21.38 21.50 20.97 21.21 8,585,443 +0.30(+1.43%)
Oct 30, 2014 20.55 21.06 20.34 20.91 719,744 +0.36(+1.75%)
Oct 29, 2014 20.56 20.85 20.33 20.55 840,098 +0.02(+0.10%)
Oct 28, 2014 19.92 20.64 19.07 20.53 887,246 +0.14(+0.69%)
Oct 27, 2014 20.42 20.51 20.51 20.39 434,490 -0.12(-0.61%)
Oct 24, 2014 20.68 20.84 20.32 20.51 558,486 -0.15(-0.70%)
Oct 23, 2014 20.39 20.89 20.33 20.66 495,841 +0.49(+2.40%)
Oct 22, 2014 20.53 20.74 20.08 20.17 485,582 -0.36(-1.73%)
Oct 21, 2014 20.08 20.56 19.98 20.53 474,457 +0.62(+3.11%)
Oct 20, 2014 20.00 20.10 19.73 19.91 599,838 -0.21(-1.04%)
Oct 17, 2014 19.64 20.21 19.46 20.12 913,928 +0.76(+3.93%)
Oct 16, 2014 19.24 19.80 19.00 19.36 1,015,126 -0.55(-2.76%)
Oct 15, 2014 18.66 19.98 18.56 19.91 1,764,413 +1.03(+5.46%)
Oct 14, 2014 18.65 19.08 18.55 18.88 527,918 +0.40(+2.16%)
Oct 13, 2014 18.28 18.94 18.25 18.48 510,238 +0.25(+1.37%)
Oct 10, 2014 18.66 18.91 18.21 18.23 466,920 -0.54(-2.88%)
Oct 09, 2014 19.38 19.44 18.76 18.77 464,081 -0.66(-3.40%)
Oct 08, 2014 19.36 19.69 19.01 19.43 630,853 +0.62(+3.30%)
Oct 07, 2014 19.14 19.44 18.76 18.81 653,287 -0.40(-2.08%)
Oct 06, 2014 18.90 19.33 18.64 19.21 860,327 +0.40(+2.13%)
Oct 03, 2014 19.00 19.53 18.54 18.81 1,458,258 -1.49(-7.34%)
Oct 02, 2014 20.20 20.62 20.08 20.30 356,529 +0.08(+0.42%)
Oct 01, 2014 20.46 20.68 20.05 20.21 532,236 -0.32(-1.53%)
Sep 30, 2014 20.84 20.92 20.53 20.53 468,088 -0.31(-1.51%)
Sep 29, 2014 20.71 21.13 20.62 20.84 399,928 -0.09(-0.41%)
Sep 26, 2014 21.16 21.20 20.83 20.93 299,460 -0.13(-0.62%)
Sep 25, 2014 21.57 21.57 21.03 21.06 265,527 -0.52(-2.41%)
Sep 24, 2014 21.35 21.61 21.28 21.58 332,883 +0.29(+1.36%)
Sep 23, 2014 21.60 21.75 21.10 21.29 488,241 -0.34(-1.57%)
Sep 22, 2014 21.92 21.99 21.63 21.63 355,435 -0.34(-1.55%)
Sep 19, 2014 22.49 22.66 21.93 21.97 788,674 -0.49(-2.18%)
Sep 18, 2014 22.50 22.69 22.24 22.46 327,885 +0.02(+0.09%)
Sep 17, 2014 22.46 22.69 22.31 22.44 266,947 -0.07(-0.31%)
Sep 16, 2014 22.32 22.62 22.12 22.51 323,783 +0.24(+1.05%)
Sep 15, 2014 22.70 22.70 22.11 22.27 182,832 -0.35(-1.57%)
Sep 12, 2014 22.77 23.00 22.50 22.63 273,895 -0.24(-1.03%)
Sep 11, 2014 22.64 22.93 22.56 22.86 321,001 +0.16(+0.70%)
Sep 10, 2014 22.68 22.78 22.42 22.70 254,411 +0.11(+0.51%)
Sep 09, 2014 22.70 22.76 22.40 22.59 426,043 -0.17(-0.75%)
Sep 08, 2014 22.68 22.83 22.49 22.76 409,456 +0.04(+0.18%)
Sep 05, 2014 22.74 22.97 22.60 22.72 281,867 -0.14(-0.61%)
Sep 04, 2014 23.02 23.30 22.77 22.86 299,694 -0.22(-0.95%)
Sep 03, 2014 23.26 23.41 23.02 23.08 279,819 -0.09(-0.39%)
Sep 02, 2014 23.13 23.34 22.91 23.17 300,793 +0.09(+0.39%)
Aug 29, 2014 23.00 23.08 23.08 23.08 154,700 +0.13(+0.57%)
Aug 28, 2014 22.98 23.02 22.78 22.95 172,879 -0.09(-0.39%)
Aug 27, 2014 22.95 23.07 22.85 23.04 250,214 +0.17(+0.74%)
Aug 26, 2014 22.60 22.94 22.48 22.87 199,805 +0.25(+1.11%)
Aug 25, 2014 22.77 22.94 22.46 22.62 455,537 +0.03(+0.13%)
Aug 22, 2014 22.66 22.71 22.51 22.59 228,557 -0.12(-0.53%)
Aug 21, 2014 22.77 22.89 22.49 22.71 302,231 -0.05(-0.22%)
Aug 20, 2014 22.59 22.81 22.40 22.76 278,378 +0.10(+0.44%)
Aug 19, 2014 22.44 22.67 22.44 22.66 313,736 +0.24(+1.05%)
Aug 18, 2014 22.34 22.43 22.11 22.42 356,652 +0.27(+1.24%)
Aug 15, 2014 22.39 22.41 21.98 22.15 318,051 -0.02(-0.11%)
Aug 14, 2014 22.18 22.25 22.18 22.17 191,889 +0.02(+0.11%)
Aug 13, 2014 22.16 22.32 21.90 22.15 250,907 +0.08(+0.36%)
Aug 12, 2014 22.11 22.21 21.90 22.07 301,796 -0.09(-0.41%)
Aug 11, 2014 22.11 22.27 21.90 22.16 252,923 +0.21(+0.96%)
Aug 08, 2014 22.20 22.31 21.86 21.95 590,014 -0.24(-1.08%)
Aug 07, 2014 22.78 22.98 22.16 22.19 434,551 -0.45(-1.99%)
Aug 06, 2014 22.30 22.88 22.17 22.64 283,919 +0.27(+1.21%)
Aug 05, 2014 22.15 22.80 22.03 22.37 361,484 +0.13(+0.58%)
Aug 04, 2014 22.18 22.30 21.82 22.24 390,427 +0.14(+0.63%)
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