Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.663 9.672 9.277 9.442 316,502 -0.36(-3.66%)
Apr 29, 2020 9.479 9.929 9.369 9.801 459,038 +0.56(+6.06%)
Apr 28, 2020 9.397 9.433 9.029 9.240 293,126 +0.06(+0.70%)
Apr 27, 2020 8.809 9.406 8.809 9.176 303,604 +0.39(+4.39%)
Apr 24, 2020 8.551 8.836 8.542 8.790 295,908 +0.27(+3.12%)
Apr 23, 2020 8.147 8.781 8.147 8.524 276,004 +0.40(+4.98%)
Apr 22, 2020 8.147 8.533 7.954 8.120 369,971 +0.16(+1.96%)
Apr 21, 2020 8.653 8.789 7.936 7.964 281,670 -0.94(-10.53%)
Apr 20, 2020 8.551 8.984 8.148 8.901 674,331 +0.18(+2.11%)
Apr 17, 2020 8.781 9.286 8.515 8.717 797,254 +1.10(+14.48%)
Apr 16, 2020 7.550 7.743 7.357 7.615 321,908 +0.04(+0.48%)
Apr 15, 2020 7.661 7.743 7.468 7.578 275,167 -0.35(-4.40%)
Apr 14, 2020 8.368 8.423 7.807 7.927 457,079 -0.29(-3.58%)
Apr 13, 2020 8.478 8.574 8.055 8.221 301,532 -0.27(-3.14%)
Apr 09, 2020 8.616 8.708 7.853 8.487 461,717 +0.03(+0.33%)
Apr 08, 2020 8.101 8.515 8.010 8.460 476,009 +0.41(+5.14%)
Apr 07, 2020 8.175 8.570 7.817 8.046 537,894 +0.03(+0.34%)
Apr 06, 2020 7.945 8.092 7.486 8.019 383,254 +0.43(+5.69%)
Apr 03, 2020 7.266 7.670 7.210 7.587 554,474 +0.28(+3.90%)
Apr 02, 2020 7.054 7.445 6.880 7.302 347,255 +0.25(+3.52%)
Apr 01, 2020 6.944 7.210 6.935 7.054 698,833 +0.00(+0.00%)
Mar 31, 2020 7.376 7.596 6.540 7.054 608,616 -0.32(-4.36%)
Mar 30, 2020 7.523 7.578 6.981 7.376 447,081 -0.02(-0.25%)
Mar 27, 2020 7.073 7.477 6.558 7.394 640,916 +0.25(+3.47%)
Mar 26, 2020 6.081 7.229 5.796 7.146 525,723 +1.45(+25.48%)
Mar 25, 2020 5.833 6.384 5.649 5.695 525,124 -0.14(-2.36%)
Mar 24, 2020 5.346 5.860 5.282 5.833 346,570 +0.72(+14.00%)
Mar 23, 2020 5.318 5.327 4.929 5.116 333,444 -0.21(-3.97%)
Mar 20, 2020 5.750 5.995 5.125 5.327 593,667 -0.37(-6.45%)
Mar 19, 2020 4.776 6.007 4.776 5.695 756,616 +0.96(+20.39%)
Mar 18, 2020 4.574 4.786 4.409 4.730 461,269 +0.03(+0.59%)
Mar 17, 2020 5.548 5.621 4.684 4.703 1,255,260 -0.72(-13.22%)
Mar 16, 2020 5.309 5.732 5.282 5.419 484,910 -0.45(-7.67%)
Mar 13, 2020 6.108 6.127 5.502 5.869 385,725 +0.10(+1.67%)
Mar 12, 2020 5.768 6.145 5.594 5.773 401,604 -0.51(-8.11%)
Mar 11, 2020 6.540 6.595 6.127 6.283 490,651 -0.46(-6.81%)
Mar 10, 2020 6.760 6.825 6.393 6.742 461,129 +0.25(+3.82%)
Mar 09, 2020 6.751 6.788 6.338 6.494 228,787 -0.73(-10.17%)
Mar 06, 2020 7.210 7.559 7.082 7.229 284,259 -0.18(-2.48%)
Mar 05, 2020 7.477 7.532 7.275 7.413 742,733 -0.26(-3.35%)
Mar 04, 2020 7.523 7.670 7.330 7.670 198,223 +0.25(+3.34%)
Mar 03, 2020 7.449 7.642 7.210 7.422 354,295 -0.06(-0.74%)
Mar 02, 2020 7.422 7.495 7.256 7.477 355,398 +0.09(+1.18%)
Feb 28, 2020 7.130 7.495 7.027 7.390 635,037 +0.01(+0.19%)
Feb 27, 2020 7.633 7.752 7.376 7.376 334,308 -0.43(-5.53%)
Feb 26, 2020 7.973 8.028 7.734 7.807 233,759 -0.12(-1.51%)
Feb 25, 2020 8.331 8.391 7.835 7.927 853,825 -0.42(-5.06%)
Feb 24, 2020 8.267 8.478 8.175 8.349 247,971 -0.25(-2.88%)
Feb 21, 2020 8.395 8.634 8.285 8.597 383,984 +0.17(+2.07%)
Feb 20, 2020 8.322 8.597 8.285 8.423 333,515 +0.51(+6.50%)
Feb 19, 2020 7.863 8.019 7.817 7.909 249,870 +0.09(+1.18%)
Feb 18, 2020 8.126 8.226 7.708 7.817 303,910 -0.38(-4.66%)
Feb 14, 2020 8.198 8.271 7.980 8.198 200,238 -0.03(-0.39%)
Feb 13, 2020 8.198 8.317 8.108 8.230 241,689 -0.06(-0.71%)
Feb 12, 2020 8.189 8.535 8.071 8.289 399,534 +0.21(+2.59%)
Feb 11, 2020 7.871 8.171 7.844 8.080 415,005 +0.25(+3.25%)
Feb 10, 2020 7.798 7.930 7.635 7.826 334,746 -0.02(-0.23%)
Feb 07, 2020 8.671 8.730 7.680 7.844 650,225 -0.89(-10.20%)
Feb 06, 2020 9.362 9.862 8.662 8.735 457,568 -0.29(-3.22%)
Feb 05, 2020 8.771 9.035 8.726 9.026 269,472 +0.32(+3.65%)
Feb 04, 2020 8.562 8.807 8.562 8.707 172,237 +0.26(+3.12%)
Feb 03, 2020 8.289 8.453 8.271 8.444 251,755 +0.22(+2.65%)
Jan 31, 2020 8.498 8.507 8.207 8.226 252,168 -0.33(-3.83%)
Jan 30, 2020 8.526 8.617 8.462 8.553 242,926 -0.05(-0.63%)
Jan 29, 2020 8.753 8.862 8.580 8.607 231,670 -0.16(-1.87%)
Jan 28, 2020 8.726 8.916 8.726 8.771 177,427 +0.07(+0.78%)
Jan 27, 2020 8.844 8.844 8.694 8.703 419,702 -0.29(-3.19%)
Jan 24, 2020 9.144 9.180 8.962 8.989 193,417 -0.15(-1.69%)
Jan 23, 2020 9.225 9.225 9.057 9.144 393,870 -0.10(-1.08%)
Jan 22, 2020 9.371 9.425 9.153 9.244 157,340 -0.09(-0.97%)
Jan 21, 2020 9.316 9.435 9.235 9.335 236,565 -0.03(-0.29%)
Jan 17, 2020 9.380 9.380 9.262 9.362 182,745 +0.05(+0.59%)
Jan 16, 2020 9.298 9.462 9.280 9.307 158,699 +0.11(+1.19%)
Jan 15, 2020 9.026 9.253 9.026 9.198 138,461 +0.16(+1.81%)
Jan 14, 2020 9.044 9.080 8.962 9.035 182,543 -0.07(-0.80%)
Jan 13, 2020 8.916 9.107 8.853 9.107 143,627 +0.20(+2.24%)
Jan 10, 2020 8.889 9.016 8.853 8.907 133,785 +0.01(+0.15%)
Jan 09, 2020 9.007 9.035 8.816 8.894 271,528 -0.13(-1.46%)
Jan 08, 2020 8.953 9.089 8.912 9.026 152,171 +0.04(+0.40%)
Jan 07, 2020 9.062 9.089 8.835 8.989 225,100 -0.08(-0.90%)
Jan 06, 2020 8.971 9.089 8.930 9.071 137,798 +0.02(+0.20%)
Jan 03, 2020 8.971 9.062 8.846 9.053 249,858 -0.05(-0.50%)
Jan 02, 2020 9.080 9.194 9.007 9.098 193,426 +0.11(+1.21%)
Dec 31, 2019 8.871 9.062 8.844 8.989 454,387 +0.05(+0.61%)
Dec 30, 2019 8.898 9.026 8.771 8.935 169,439 +0.08(+0.87%)
Dec 27, 2019 8.944 8.944 8.816 8.857 181,205 -0.05(-0.56%)
Dec 26, 2019 8.807 8.926 8.730 8.907 166,324 +0.08(+0.93%)
Dec 24, 2019 8.753 8.944 8.699 8.826 128,724 +0.08(+0.94%)
Dec 23, 2019 8.580 8.835 8.507 8.744 179,839 +0.16(+1.91%)
Dec 20, 2019 8.607 8.648 8.489 8.580 943,872 -0.04(-0.47%)
Dec 19, 2019 8.662 8.680 8.562 8.621 362,674 -0.07(-0.78%)
Dec 18, 2019 8.598 8.780 8.535 8.689 184,303 +0.12(+1.38%)
Dec 17, 2019 8.598 8.607 8.462 8.571 278,239 -0.01(-0.16%)
Dec 16, 2019 8.607 8.853 8.489 8.585 210,321 +0.07(+0.80%)
Dec 13, 2019 8.571 8.635 8.371 8.517 260,860 -0.06(-0.74%)
Dec 12, 2019 8.517 8.707 8.489 8.580 249,298 +0.12(+1.40%)
Dec 11, 2019 8.307 8.480 8.289 8.462 146,517 +0.15(+1.75%)
Dec 10, 2019 8.289 8.353 8.203 8.317 273,494 +0.02(+0.22%)
Dec 09, 2019 8.035 8.389 8.035 8.298 302,161 +0.25(+3.05%)
Dec 06, 2019 8.117 8.171 7.953 8.053 451,197 -0.05(-0.56%)
Dec 05, 2019 8.117 8.144 8.008 8.098 309,421 -0.02(-0.22%)
Dec 04, 2019 8.253 8.353 8.089 8.117 255,715 -0.10(-1.22%)
Dec 03, 2019 8.135 8.280 8.080 8.217 208,840 -0.04(-0.44%)
Dec 02, 2019 8.389 8.471 8.089 8.253 333,377 -0.10(-1.20%)
Nov 29, 2019 8.371 8.444 8.298 8.353 122,453 -0.03(-0.33%)
Nov 27, 2019 8.380 8.535 8.344 8.380 180,214 -0.01(-0.11%)
Nov 26, 2019 8.417 8.617 8.309 8.389 364,301 -0.03(-0.32%)
Nov 25, 2019 7.962 8.489 7.898 8.417 412,667 +0.42(+5.23%)
Nov 22, 2019 7.917 8.062 7.862 7.998 165,802 +0.14(+1.73%)
Nov 21, 2019 8.071 8.071 7.835 7.862 257,549 -0.20(-2.48%)
Nov 20, 2019 8.171 8.253 8.035 8.062 243,568 -0.18(-2.15%)
Nov 19, 2019 8.307 8.417 8.126 8.239 239,201 -0.01(-0.17%)
Nov 18, 2019 8.435 8.444 8.185 8.253 237,685 -0.22(-2.58%)
Nov 15, 2019 8.471 8.535 8.389 8.471 203,979 +0.06(+0.76%)
Nov 14, 2019 8.426 8.507 8.371 8.407 191,824 -0.11(-1.28%)
Nov 13, 2019 8.644 8.698 8.498 8.517 195,277 -0.24(-2.70%)
Nov 12, 2019 8.690 8.780 8.591 8.753 311,350 +0.06(+0.73%)
Nov 11, 2019 8.555 8.798 8.451 8.690 287,864 +0.02(+0.21%)
Nov 08, 2019 8.483 8.744 8.411 8.672 336,035 +0.18(+2.12%)
Nov 07, 2019 8.267 8.582 8.132 8.492 427,448 +0.28(+3.40%)
Nov 06, 2019 8.456 8.492 8.213 8.213 298,601 -0.32(-3.70%)
Nov 05, 2019 8.573 8.744 8.474 8.528 243,692 -0.06(-0.73%)
Nov 04, 2019 8.393 8.685 8.294 8.591 341,383 +0.32(+3.92%)
Nov 01, 2019 7.834 8.420 7.658 8.267 483,620 +0.33(+4.20%)
Oct 31, 2019 8.744 8.771 7.843 7.933 614,293 -0.69(-8.04%)
Oct 30, 2019 8.636 8.726 8.537 8.627 250,878 -0.01(-0.10%)
Oct 29, 2019 8.474 8.681 8.420 8.636 220,112 +0.14(+1.70%)
Oct 28, 2019 8.492 8.672 8.474 8.492 161,178 +0.05(+0.64%)
Oct 25, 2019 8.186 8.564 8.077 8.438 290,616 +0.25(+3.08%)
Oct 24, 2019 8.429 8.483 8.141 8.186 228,286 -0.23(-2.68%)
Oct 23, 2019 8.429 8.474 8.334 8.411 268,283 -0.01(-0.11%)
Oct 22, 2019 8.474 8.564 8.375 8.420 291,584 -0.05(-0.64%)
Oct 21, 2019 8.726 8.861 8.447 8.474 306,577 -0.20(-2.28%)
Oct 18, 2019 8.807 8.870 8.636 8.672 254,969 -0.16(-1.83%)
Oct 17, 2019 8.681 8.951 8.681 8.834 243,783 +0.18(+2.13%)
Oct 16, 2019 8.357 8.762 8.357 8.649 280,712 +0.31(+3.73%)
Oct 15, 2019 8.204 8.366 8.177 8.339 383,442 +0.17(+2.04%)
Oct 14, 2019 8.123 8.312 8.068 8.172 397,616 +0.03(+0.39%)
Oct 11, 2019 7.933 8.357 7.933 8.141 513,715 +0.21(+2.61%)
Oct 10, 2019 7.771 8.312 7.285 7.933 1,872,867 -1.89(-19.25%)
Oct 09, 2019 10.01 10.04 9.707 9.824 309,566 -0.13(-1.27%)
Oct 08, 2019 10.13 10.21 9.905 9.951 419,460 -0.23(-2.21%)
Oct 07, 2019 10.27 10.44 10.15 10.18 447,501 -0.17(-1.65%)
Oct 04, 2019 10.17 10.37 10.09 10.35 201,554 +0.18(+1.77%)
Oct 03, 2019 10.10 10.23 9.915 10.17 237,265 -0.01(-0.09%)
Oct 02, 2019 9.924 10.36 9.770 10.18 365,077 +0.21(+2.08%)
Oct 01, 2019 10.27 10.38 9.915 9.969 207,051 -0.25(-2.42%)
Sep 30, 2019 10.24 10.28 10.12 10.22 321,857 +0.04(+0.40%)
Sep 27, 2019 10.14 10.33 10.09 10.18 193,892 +0.02(+0.18%)
Sep 26, 2019 10.45 10.45 10.09 10.16 156,228 -0.38(-3.59%)
Sep 25, 2019 10.27 10.56 10.18 10.54 328,664 +0.26(+2.54%)
Sep 24, 2019 10.36 10.54 10.23 10.27 359,686 -0.13(-1.21%)
Sep 23, 2019 10.30 10.45 10.09 10.40 159,388 +0.07(+0.70%)
Sep 20, 2019 10.31 10.50 10.26 10.33 477,290 +0.04(+0.44%)
Sep 19, 2019 10.30 10.46 10.25 10.28 159,744 +0.01(+0.09%)
Sep 18, 2019 10.39 10.46 10.21 10.27 209,281 -0.15(-1.47%)
Sep 17, 2019 10.38 10.46 10.25 10.43 216,738 +0.01(+0.09%)
Sep 16, 2019 10.16 10.50 10.04 10.42 220,841 +0.21(+2.03%)
Sep 13, 2019 10.18 10.37 10.05 10.21 302,609 +0.11(+1.07%)
Sep 12, 2019 10.37 10.40 10.02 10.10 295,250 -0.29(-2.77%)
Sep 11, 2019 10.11 10.41 10.05 10.39 482,863 +0.32(+3.13%)
Sep 10, 2019 9.689 10.18 9.682 10.08 453,308 +0.38(+3.90%)
Sep 09, 2019 9.653 9.797 9.586 9.698 277,010 +0.08(+0.84%)
Sep 06, 2019 9.581 9.680 9.518 9.617 153,248 +0.05(+0.47%)
Sep 05, 2019 9.221 9.608 9.221 9.572 429,659 +0.48(+5.25%)
Sep 04, 2019 9.158 9.284 9.032 9.095 372,666 -0.03(-0.30%)
Sep 03, 2019 9.221 9.302 9.014 9.122 260,716 -0.13(-1.36%)
Aug 30, 2019 9.482 9.500 9.217 9.248 356,024 -0.21(-2.19%)
Aug 29, 2019 9.284 9.509 9.257 9.455 188,041 +0.28(+3.04%)
Aug 28, 2019 9.041 9.275 8.933 9.176 194,226 +0.07(+0.79%)
Aug 27, 2019 9.311 9.365 9.032 9.104 252,321 -0.15(-1.65%)
Aug 26, 2019 9.329 9.380 9.068 9.257 557,992 +0.03(+0.29%)
Aug 23, 2019 9.599 9.599 9.158 9.230 398,556 -0.42(-4.38%)
Aug 22, 2019 9.806 9.969 9.653 9.653 161,567 -0.13(-1.29%)
Aug 21, 2019 9.797 9.851 9.644 9.779 244,146 +0.06(+0.65%)
Aug 20, 2019 9.951 9.988 9.586 9.716 229,077 -0.24(-2.44%)
Aug 19, 2019 9.797 10.00 9.797 9.960 209,460 +0.28(+2.88%)
Aug 16, 2019 9.635 9.779 9.608 9.680 182,565 +0.14(+1.51%)
Aug 15, 2019 9.806 9.842 9.500 9.536 308,753 -0.26(-2.67%)
Aug 14, 2019 9.915 9.951 9.788 9.797 260,602 -0.28(-2.77%)
Aug 13, 2019 9.878 10.23 9.869 10.08 198,491 +0.09(+0.90%)
Aug 12, 2019 9.869 10.01 9.779 9.987 268,176 +0.05(+0.54%)
Aug 09, 2019 10.09 10.11 9.842 9.933 154,914 -0.16(-1.61%)
Aug 08, 2019 10.07 10.18 9.987 10.09 370,131 +0.12(+1.17%)
Aug 07, 2019 9.860 10.00 9.464 9.978 206,060 +0.01(+0.09%)
Aug 06, 2019 9.734 9.987 9.626 9.969 297,633 +0.25(+2.59%)
Aug 05, 2019 9.527 9.779 9.455 9.716 319,358 +0.01(+0.09%)
Aug 02, 2019 9.743 9.743 9.509 9.707 234,980 -0.15(-1.55%)
Aug 01, 2019 9.996 10.24 9.761 9.860 375,895 -0.14(-1.44%)
Jul 31, 2019 10.17 10.38 9.969 10.00 411,542 -0.14(-1.33%)
Jul 30, 2019 10.08 10.23 9.979 10.14 402,272 -0.02(-0.18%)
Jul 29, 2019 10.16 10.35 10.12 10.16 343,492 -0.05(-0.52%)
Jul 26, 2019 9.943 10.23 9.898 10.21 385,287 +0.32(+3.25%)
Jul 25, 2019 10.01 10.12 9.854 9.889 368,867 -0.13(-1.25%)
Jul 24, 2019 10.07 10.12 9.916 10.01 467,571 -0.10(-0.97%)
Jul 23, 2019 10.26 10.35 10.01 10.11 460,600 -0.10(-0.96%)
Jul 22, 2019 10.28 10.48 10.18 10.21 774,115 -0.09(-0.87%)
Jul 19, 2019 10.81 10.92 10.08 10.30 1,324,999 -0.54(-4.95%)
Jul 18, 2019 14.26 14.65 10.60 10.84 3,519,528 -3.30(-23.33%)
Jul 17, 2019 14.03 14.18 13.93 14.13 330,048 +0.06(+0.44%)
Jul 16, 2019 14.14 14.23 14.03 14.07 218,510 -0.10(-0.69%)
Jul 15, 2019 14.05 14.22 13.91 14.17 281,872 +0.13(+0.89%)
Jul 12, 2019 13.98 14.22 13.92 14.04 312,304 +0.04(+0.25%)
Jul 11, 2019 13.96 14.11 13.82 14.01 207,436 +0.04(+0.32%)
Jul 10, 2019 13.93 14.19 13.93 13.96 196,288 +0.01(+0.06%)
Jul 09, 2019 13.51 13.96 13.51 13.95 266,227 +0.36(+2.63%)
Jul 08, 2019 13.65 13.70 13.48 13.60 163,883 -0.13(-0.91%)
Jul 05, 2019 13.62 13.75 13.38 13.72 171,039 -0.01(-0.06%)
Jul 03, 2019 13.55 13.77 13.45 13.73 215,926 +0.15(+1.12%)
Jul 02, 2019 13.62 13.73 13.46 13.58 302,559 -0.07(-0.52%)
Jul 01, 2019 13.82 13.82 13.48 13.65 361,476 +0.03(+0.20%)
Jun 28, 2019 13.52 13.76 13.40 13.62 663,003 +0.13(+0.99%)
Jun 27, 2019 13.76 13.95 13.44 13.49 289,266 -0.26(-1.88%)
Jun 26, 2019 13.84 14.07 13.72 13.75 306,282 -0.01(-0.06%)
Jun 25, 2019 13.94 14.13 13.72 13.76 423,705 -0.20(-1.41%)
Jun 24, 2019 14.35 14.35 13.95 13.95 257,612 -0.39(-2.74%)
Jun 21, 2019 14.70 14.70 14.32 14.35 734,867 -0.41(-2.78%)
Jun 20, 2019 14.93 15.12 14.63 14.76 188,033 +0.00(+0.00%)
Jun 19, 2019 14.94 14.99 14.61 14.76 264,331 -0.15(-1.02%)
Jun 18, 2019 14.83 15.18 14.82 14.91 221,160 +0.20(+1.34%)
Jun 17, 2019 14.46 14.89 14.46 14.71 226,804 +0.24(+1.67%)
Jun 14, 2019 14.58 14.62 14.31 14.47 189,957 -0.19(-1.28%)
Jun 13, 2019 14.45 14.77 14.41 14.66 438,890 +0.27(+1.86%)
Jun 12, 2019 14.53 14.60 14.30 14.39 120,023 -0.18(-1.23%)
Jun 11, 2019 14.73 14.80 14.54 14.57 371,764 -0.04(-0.31%)
Jun 10, 2019 14.80 14.89 14.54 14.62 162,878 -0.16(-1.09%)
Jun 07, 2019 14.73 14.93 14.65 14.78 427,711 +0.14(+0.98%)
Jun 06, 2019 14.45 14.67 14.09 14.63 645,566 +0.26(+1.80%)
Jun 05, 2019 14.61 14.64 14.27 14.37 236,313 -0.16(-1.11%)
Jun 04, 2019 14.28 14.66 14.23 14.54 593,836 +0.42(+2.97%)
Jun 03, 2019 13.97 14.20 13.97 14.12 326,477 +0.11(+0.77%)
May 31, 2019 14.15 14.23 13.93 14.01 265,626 -0.31(-2.18%)
May 30, 2019 14.12 14.34 14.08 14.32 168,102 +0.26(+1.84%)
May 29, 2019 14.19 14.19 13.95 14.06 1,075,651 -0.21(-1.44%)
May 28, 2019 14.60 14.71 14.24 14.27 179,794 -0.31(-2.14%)
May 24, 2019 14.56 14.70 14.52 14.58 610,840 +0.14(+0.99%)
May 23, 2019 14.51 14.60 14.37 14.44 767,653 -0.20(-1.34%)
May 22, 2019 14.35 14.72 14.33 14.63 735,557 +0.25(+1.74%)
May 21, 2019 14.31 14.39 14.25 14.38 695,292 +0.13(+0.94%)
May 20, 2019 14.34 14.47 14.16 14.25 148,218 -0.21(-1.48%)
May 17, 2019 14.47 14.62 14.37 14.46 384,727 -0.13(-0.92%)
May 16, 2019 14.70 14.87 14.55 14.60 446,187 -0.08(-0.55%)
May 15, 2019 14.49 14.76 14.49 14.68 584,051 +0.08(+0.55%)
May 14, 2019 14.35 14.62 14.17 14.60 165,873 +0.31(+2.19%)
May 13, 2019 14.34 14.41 14.12 14.28 1,540,217 -0.35(-2.38%)
May 10, 2019 14.49 14.64 14.40 14.63 194,434 -0.03(-0.18%)
May 09, 2019 14.54 14.72 14.43 14.66 960,644 -0.09(-0.61%)
May 08, 2019 14.84 15.04 14.70 14.75 321,002 -0.20(-1.31%)
May 07, 2019 15.02 15.12 14.79 14.95 1,087,893 -0.29(-1.93%)
May 06, 2019 15.08 15.26 14.89 15.24 209,023 -0.11(-0.70%)
May 03, 2019 15.33 15.45 15.06 15.35 326,968 +0.01(+0.06%)
May 02, 2019 15.13 15.39 15.10 15.34 230,659 +0.12(+0.76%)
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