Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.450 +0.130 (+2.44%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.06 12.27 11.64 11.75 290,352 -0.20(-1.63%)
Nov 27, 2020 11.78 12.30 11.71 11.94 220,803 +0.33(+2.80%)
Nov 25, 2020 11.69 11.77 11.54 11.62 171,090 -0.04(-0.32%)
Nov 24, 2020 11.51 11.80 11.38 11.65 285,838 +0.22(+1.91%)
Nov 23, 2020 11.38 11.56 11.24 11.44 205,169 +0.13(+1.11%)
Nov 20, 2020 11.30 11.43 11.23 11.31 165,494 -0.10(-0.90%)
Nov 19, 2020 11.48 11.62 11.21 11.41 133,400 -0.13(-1.13%)
Nov 18, 2020 11.65 11.87 11.51 11.54 288,106 -0.08(-0.72%)
Nov 17, 2020 11.73 11.73 11.39 11.63 193,331 -0.13(-1.11%)
Nov 16, 2020 11.83 12.03 11.47 11.76 333,748 +0.08(+0.72%)
Nov 13, 2020 11.54 11.77 11.28 11.67 273,429 +0.30(+2.59%)
Nov 12, 2020 11.46 11.69 11.23 11.38 288,785 -0.17(-1.44%)
Nov 11, 2020 11.42 11.56 11.18 11.54 223,012 +0.11(+0.97%)
Nov 10, 2020 10.95 11.51 10.86 11.43 373,094 +0.57(+5.27%)
Nov 09, 2020 11.89 11.97 10.82 10.86 397,563 -0.39(-3.45%)
Nov 06, 2020 11.88 11.88 11.09 11.25 385,381 -0.64(-5.36%)
Nov 05, 2020 11.24 11.98 11.16 11.88 599,042 +0.79(+7.16%)
Nov 04, 2020 11.06 11.93 10.93 11.09 592,477 +0.78(+7.61%)
Nov 03, 2020 11.13 11.13 9.836 10.31 603,910 -0.13(-1.24%)
Nov 02, 2020 10.02 10.45 9.873 10.44 436,271 +0.57(+5.80%)
Oct 30, 2020 10.11 10.24 9.845 9.864 466,120 -0.27(-2.64%)
Oct 29, 2020 10.12 10.29 10.03 10.13 319,593 +0.07(+0.73%)
Oct 28, 2020 10.43 10.49 10.03 10.06 254,934 -0.58(-5.46%)
Oct 27, 2020 11.07 11.08 10.50 10.64 296,733 -0.44(-4.00%)
Oct 26, 2020 11.28 11.38 10.91 11.08 309,873 -0.38(-3.30%)
Oct 23, 2020 11.39 11.53 11.23 11.46 209,271 +0.12(+1.06%)
Oct 22, 2020 11.26 11.49 11.04 11.34 260,802 +0.13(+1.15%)
Oct 21, 2020 11.09 11.87 11.09 11.21 496,439 +0.47(+4.38%)
Oct 20, 2020 10.64 10.87 10.57 10.74 370,778 +0.21(+2.02%)
Oct 19, 2020 10.37 10.78 10.29 10.53 390,215 +0.49(+4.87%)
Oct 16, 2020 10.21 10.45 10.02 10.04 148,148 -0.20(-1.98%)
Oct 15, 2020 9.984 10.31 9.873 10.24 157,389 +0.22(+2.21%)
Oct 14, 2020 10.00 10.08 9.910 10.02 175,982 +0.02(+0.18%)
Oct 13, 2020 10.09 10.12 9.919 10.00 258,164 -0.19(-1.90%)
Oct 12, 2020 10.19 10.38 9.892 10.20 233,658 +0.15(+1.47%)
Oct 09, 2020 10.25 10.40 10.02 10.05 185,754 -0.07(-0.73%)
Oct 08, 2020 10.32 10.35 9.938 10.12 149,427 -0.05(-0.45%)
Oct 07, 2020 9.790 10.26 9.707 10.17 315,124 +0.46(+4.75%)
Oct 06, 2020 10.00 10.12 9.698 9.707 228,961 -0.25(-2.50%)
Oct 05, 2020 9.698 9.965 9.624 9.956 195,007 +0.41(+4.25%)
Oct 02, 2020 9.310 9.615 9.310 9.550 196,375 +0.05(+0.49%)
Oct 01, 2020 9.532 9.587 9.347 9.504 169,397 +0.04(+0.44%)
Sep 30, 2020 9.569 9.698 9.384 9.463 205,374 -0.12(-1.30%)
Sep 29, 2020 9.439 9.679 9.439 9.587 163,330 +0.17(+1.76%)
Sep 28, 2020 9.292 9.532 9.292 9.421 243,029 +0.26(+2.82%)
Sep 25, 2020 9.033 9.569 9.015 9.163 141,429 +0.11(+1.22%)
Sep 24, 2020 9.006 9.338 8.914 9.052 221,461 -0.06(-0.71%)
Sep 23, 2020 9.430 9.596 9.052 9.117 282,054 -0.33(-3.52%)
Sep 22, 2020 9.550 9.550 9.283 9.449 197,233 -0.06(-0.58%)
Sep 21, 2020 9.476 9.523 9.329 9.504 299,586 -0.17(-1.72%)
Sep 18, 2020 9.624 9.716 9.366 9.670 686,554 +0.12(+1.26%)
Sep 17, 2020 9.569 9.707 9.472 9.550 296,975 -0.23(-2.31%)
Sep 16, 2020 9.809 9.919 9.744 9.776 232,304 +0.04(+0.43%)
Sep 15, 2020 9.827 10.10 9.606 9.735 462,808 +0.03(+0.29%)
Sep 14, 2020 9.550 9.753 9.375 9.707 194,389 +0.19(+1.99%)
Sep 11, 2020 9.375 9.601 9.273 9.518 231,922 +0.22(+2.33%)
Sep 10, 2020 9.523 9.606 9.292 9.301 269,759 -0.13(-1.37%)
Sep 09, 2020 9.439 9.772 9.246 9.430 265,567 +0.03(+0.29%)
Sep 08, 2020 9.476 9.606 9.366 9.403 284,319 -0.24(-2.49%)
Sep 04, 2020 9.707 9.818 9.430 9.642 295,971 +0.05(+0.48%)
Sep 03, 2020 10.13 10.13 9.523 9.596 400,508 -0.96(-9.09%)
Sep 02, 2020 10.35 10.63 10.27 10.56 172,645 +0.21(+2.05%)
Sep 01, 2020 10.20 10.41 10.11 10.34 300,018 +0.11(+1.08%)
Aug 31, 2020 10.36 10.42 10.12 10.23 346,076 -0.12(-1.16%)
Aug 28, 2020 10.51 10.60 10.23 10.35 191,173 -0.06(-0.53%)
Aug 27, 2020 10.89 10.94 10.40 10.41 241,944 -0.37(-3.47%)
Aug 26, 2020 10.84 11.07 10.76 10.78 237,641 -0.04(-0.34%)
Aug 25, 2020 10.69 10.88 10.69 10.82 234,864 +0.15(+1.43%)
Aug 24, 2020 10.78 10.84 10.50 10.67 256,521 -0.01(-0.09%)
Aug 21, 2020 10.84 11.00 10.59 10.68 188,247 -0.24(-2.16%)
Aug 20, 2020 10.95 11.24 10.82 10.91 213,333 -0.15(-1.38%)
Aug 19, 2020 11.11 11.37 10.99 11.06 232,779 -0.03(-0.25%)
Aug 18, 2020 11.09 11.20 10.94 11.09 252,205 +0.01(+0.08%)
Aug 17, 2020 11.16 11.28 11.05 11.08 236,703 -0.07(-0.66%)
Aug 14, 2020 11.26 11.33 11.10 11.16 164,325 -0.13(-1.18%)
Aug 13, 2020 11.13 11.41 11.00 11.29 228,077 +0.08(+0.69%)
Aug 12, 2020 11.23 11.46 11.13 11.21 238,429 +0.12(+1.07%)
Aug 11, 2020 11.17 11.54 11.04 11.09 276,513 +0.00(+0.00%)
Aug 10, 2020 11.41 11.50 11.03 11.09 360,891 -0.27(-2.34%)
Aug 07, 2020 11.17 11.68 11.15 11.36 355,619 +0.25(+2.23%)
Aug 06, 2020 11.65 12.09 10.58 11.11 818,968 -0.65(-5.53%)
Aug 05, 2020 11.70 12.09 11.69 11.76 385,310 -0.02(-0.16%)
Aug 04, 2020 11.38 11.82 11.31 11.78 387,497 +0.32(+2.80%)
Aug 03, 2020 11.46 11.53 11.31 11.46 290,170 +0.08(+0.73%)
Jul 31, 2020 11.22 11.40 11.06 11.38 337,385 +0.16(+1.39%)
Jul 30, 2020 11.08 11.27 10.97 11.22 240,958 -0.13(-1.13%)
Jul 29, 2020 11.26 11.50 11.26 11.35 201,965 +0.14(+1.23%)
Jul 28, 2020 11.54 11.61 11.17 11.21 341,800 -0.48(-4.07%)
Jul 27, 2020 11.57 11.72 11.52 11.69 247,273 +0.15(+1.27%)
Jul 24, 2020 11.65 11.75 11.43 11.54 284,867 -0.20(-1.72%)
Jul 23, 2020 11.60 11.81 11.40 11.74 491,744 +0.25(+2.15%)
Jul 22, 2020 10.77 11.56 10.76 11.49 844,667 +0.78(+7.27%)
Jul 21, 2020 10.83 11.11 10.61 10.72 315,301 +0.06(+0.60%)
Jul 20, 2020 10.51 10.86 10.38 10.65 508,823 +0.12(+1.13%)
Jul 17, 2020 10.12 10.58 10.12 10.53 389,140 +0.39(+3.89%)
Jul 16, 2020 10.31 10.32 10.06 10.14 229,056 -0.23(-2.21%)
Jul 15, 2020 10.36 10.60 10.20 10.37 329,642 +0.24(+2.35%)
Jul 14, 2020 9.992 10.15 9.827 10.13 248,693 +0.18(+1.84%)
Jul 13, 2020 10.11 10.30 9.937 9.946 304,199 -0.05(-0.55%)
Jul 10, 2020 10.16 10.18 9.946 10.00 168,911 -0.15(-1.44%)
Jul 09, 2020 10.09 10.21 9.937 10.15 254,547 +0.04(+0.36%)
Jul 08, 2020 10.08 10.27 9.937 10.11 360,647 +0.02(+0.18%)
Jul 07, 2020 10.17 10.40 10.07 10.09 337,218 -0.20(-1.96%)
Jul 06, 2020 9.891 10.36 9.763 10.29 395,240 +0.66(+6.84%)
Jul 02, 2020 9.864 10.02 9.607 9.635 235,842 -0.08(-0.85%)
Jul 01, 2020 10.01 10.07 9.672 9.717 276,094 -0.29(-2.93%)
Jun 30, 2020 9.708 10.04 9.708 10.01 261,570 +0.11(+1.11%)
Jun 29, 2020 9.836 10.07 9.681 9.901 439,607 +0.17(+1.79%)
Jun 26, 2020 9.552 9.800 9.415 9.726 596,594 +0.15(+1.53%)
Jun 25, 2020 9.516 9.607 9.356 9.580 300,109 +0.04(+0.38%)
Jun 24, 2020 10.07 10.15 9.241 9.543 834,937 -0.50(-5.01%)
Jun 23, 2020 10.26 10.26 9.873 10.05 485,494 -0.01(-0.09%)
Jun 22, 2020 10.00 10.14 9.818 10.06 367,660 -0.03(-0.27%)
Jun 19, 2020 10.33 10.49 9.965 10.08 858,750 -0.16(-1.52%)
Jun 18, 2020 10.00 10.35 10.00 10.24 378,532 +0.16(+1.59%)
Jun 17, 2020 10.14 10.37 10.02 10.08 307,444 -0.11(-1.12%)
Jun 16, 2020 10.39 10.61 10.10 10.19 373,490 +0.33(+3.34%)
Jun 15, 2020 9.653 9.891 9.424 9.864 370,531 +0.23(+2.38%)
Jun 12, 2020 9.781 10.04 9.433 9.635 332,472 +0.24(+2.58%)
Jun 11, 2020 10.12 10.26 9.392 9.392 512,171 -1.14(-10.83%)
Jun 10, 2020 10.66 10.66 10.37 10.53 349,004 -0.10(-0.95%)
Jun 09, 2020 10.92 10.97 10.55 10.63 337,555 -0.41(-3.73%)
Jun 08, 2020 10.71 11.44 10.66 11.05 905,946 +0.50(+4.78%)
Jun 05, 2020 10.73 10.86 10.51 10.54 512,957 +0.06(+0.61%)
Jun 04, 2020 10.53 10.80 10.34 10.48 459,385 -0.16(-1.55%)
Jun 03, 2020 10.52 10.83 10.52 10.64 255,276 +0.31(+3.01%)
Jun 02, 2020 10.77 10.77 10.12 10.33 286,806 -0.42(-3.92%)
Jun 01, 2020 10.49 10.94 10.31 10.75 532,993 +0.31(+2.98%)
May 29, 2020 10.12 10.47 9.827 10.44 481,075 +0.24(+2.33%)
May 28, 2020 10.53 10.64 10.12 10.20 304,560 -0.22(-2.11%)
May 27, 2020 10.40 10.43 10.03 10.42 357,666 +0.22(+2.15%)
May 26, 2020 10.66 10.73 10.13 10.20 315,135 -0.05(-0.54%)
May 22, 2020 9.974 10.26 9.901 10.26 233,767 +0.24(+2.38%)
May 21, 2020 10.07 10.30 9.992 10.02 289,418 -0.06(-0.64%)
May 20, 2020 10.12 10.18 9.891 10.08 307,296 +0.09(+0.92%)
May 19, 2020 9.919 10.27 9.847 9.992 336,572 +0.01(+0.09%)
May 18, 2020 9.965 10.03 9.615 9.983 442,763 +0.54(+5.67%)
May 15, 2020 9.383 9.674 9.284 9.447 404,569 +0.10(+1.07%)
May 14, 2020 9.220 9.483 9.056 9.347 316,185 +0.01(+0.10%)
May 13, 2020 9.901 10.10 9.052 9.338 457,461 -0.71(-7.05%)
May 12, 2020 9.874 10.36 9.647 10.05 414,621 +0.35(+3.66%)
May 11, 2020 10.22 10.24 9.629 9.692 621,113 -0.65(-6.28%)
May 08, 2020 10.90 10.90 10.11 10.34 872,990 -0.24(-2.27%)
May 07, 2020 9.256 10.83 9.256 10.58 1,254,623 +1.25(+13.44%)
May 06, 2020 9.165 9.556 8.993 9.329 451,409 +0.18(+1.99%)
May 05, 2020 9.075 9.447 9.047 9.147 256,030 +0.06(+0.70%)
May 04, 2020 8.902 9.129 8.766 9.084 445,036 +0.02(+0.20%)
May 01, 2020 9.084 9.184 8.729 9.066 337,637 -0.27(-2.92%)
Apr 30, 2020 9.556 9.565 9.175 9.338 320,040 -0.35(-3.66%)
Apr 29, 2020 9.374 9.819 9.265 9.692 464,171 +0.55(+6.06%)
Apr 28, 2020 9.293 9.329 8.929 9.138 296,403 +0.06(+0.70%)
Apr 27, 2020 8.711 9.302 8.711 9.075 306,998 +0.38(+4.39%)
Apr 24, 2020 8.457 8.739 8.448 8.693 299,216 +0.26(+3.13%)
Apr 23, 2020 8.057 8.684 8.057 8.430 279,090 +0.40(+4.98%)
Apr 22, 2020 8.057 8.439 7.867 8.030 374,107 +0.15(+1.96%)
Apr 21, 2020 8.557 8.692 7.848 7.876 284,819 -0.93(-10.53%)
Apr 20, 2020 8.457 8.885 8.058 8.802 681,870 +0.18(+2.11%)
Apr 17, 2020 8.684 9.184 8.421 8.620 806,167 +1.09(+14.48%)
Apr 16, 2020 7.467 7.658 7.276 7.530 325,507 +0.04(+0.48%)
Apr 15, 2020 7.576 7.658 7.385 7.494 278,243 -0.35(-4.40%)
Apr 14, 2020 8.275 8.330 7.721 7.839 462,189 -0.29(-3.58%)
Apr 13, 2020 8.384 8.480 7.966 8.130 304,903 -0.26(-3.14%)
Apr 09, 2020 8.521 8.611 7.767 8.393 466,879 +0.03(+0.33%)
Apr 08, 2020 8.012 8.421 7.921 8.366 481,331 +0.41(+5.14%)
Apr 07, 2020 8.085 8.475 7.730 7.957 543,908 +0.03(+0.34%)
Apr 06, 2020 7.857 8.003 7.403 7.930 387,539 +0.43(+5.69%)
Apr 03, 2020 7.185 7.585 7.131 7.503 560,673 +0.28(+3.90%)
Apr 02, 2020 6.976 7.362 6.804 7.222 351,138 +0.25(+3.52%)
Apr 01, 2020 6.867 7.131 6.858 6.976 706,646 +0.00(+0.00%)
Mar 31, 2020 7.294 7.512 6.468 6.976 615,420 -0.32(-4.36%)
Mar 30, 2020 7.440 7.494 6.904 7.294 452,080 -0.02(-0.25%)
Mar 27, 2020 6.994 7.394 6.486 7.312 648,082 +0.25(+3.47%)
Mar 26, 2020 6.013 7.149 5.732 7.067 531,601 +1.44(+25.48%)
Mar 25, 2020 5.768 6.313 5.586 5.632 530,995 -0.14(-2.36%)
Mar 24, 2020 5.287 5.795 5.223 5.768 350,445 +0.71(+14.00%)
Mar 23, 2020 5.259 5.269 4.875 5.060 337,172 -0.21(-3.97%)
Mar 20, 2020 5.686 5.928 5.069 5.269 600,304 -0.36(-6.45%)
Mar 19, 2020 4.724 5.941 4.724 5.632 765,075 +0.95(+20.39%)
Mar 18, 2020 4.524 4.733 4.360 4.678 466,426 +0.03(+0.59%)
Mar 17, 2020 5.487 5.559 4.633 4.651 1,269,294 -0.71(-13.22%)
Mar 16, 2020 5.250 5.668 5.223 5.359 490,332 -0.45(-7.67%)
Mar 13, 2020 6.041 6.059 5.441 5.804 390,038 +0.10(+1.67%)
Mar 12, 2020 5.705 6.077 5.532 5.709 406,094 -0.50(-8.11%)
Mar 11, 2020 6.468 6.522 6.059 6.213 496,137 -0.45(-6.81%)
Mar 10, 2020 6.686 6.749 6.322 6.667 466,284 +0.25(+3.82%)
Mar 09, 2020 6.677 6.713 6.268 6.422 231,345 -0.73(-10.17%)
Mar 06, 2020 7.131 7.476 7.004 7.149 287,437 -0.18(-2.48%)
Mar 05, 2020 7.394 7.449 7.194 7.331 751,037 -0.25(-3.35%)
Mar 04, 2020 7.440 7.585 7.249 7.585 200,439 +0.25(+3.34%)
Mar 03, 2020 7.367 7.558 7.131 7.340 358,256 -0.05(-0.74%)
Mar 02, 2020 7.340 7.412 7.176 7.394 359,371 +0.09(+1.18%)
Feb 28, 2020 7.051 7.412 6.949 7.308 642,137 +0.01(+0.19%)
Feb 27, 2020 7.549 7.667 7.294 7.294 338,046 -0.43(-5.53%)
Feb 26, 2020 7.885 7.939 7.648 7.721 236,373 -0.12(-1.51%)
Feb 25, 2020 8.239 8.298 7.748 7.839 863,370 -0.42(-5.06%)
Feb 24, 2020 8.175 8.384 8.085 8.257 250,744 -0.25(-2.88%)
Feb 21, 2020 8.303 8.539 8.194 8.502 388,277 +0.17(+2.07%)
Feb 20, 2020 8.230 8.502 8.194 8.330 337,243 +0.51(+6.50%)
Feb 19, 2020 7.776 7.930 7.730 7.821 252,664 +0.09(+1.17%)
Feb 18, 2020 8.036 8.135 7.622 7.730 307,308 -0.38(-4.66%)
Feb 14, 2020 8.108 8.180 7.892 8.108 202,477 -0.03(-0.39%)
Feb 13, 2020 8.108 8.225 8.018 8.139 244,391 -0.06(-0.71%)
Feb 12, 2020 8.099 8.440 7.982 8.198 404,001 +0.21(+2.59%)
Feb 11, 2020 7.784 8.081 7.757 7.991 419,645 +0.25(+3.25%)
Feb 10, 2020 7.712 7.843 7.550 7.739 338,488 -0.02(-0.23%)
Feb 07, 2020 8.575 8.634 7.595 7.757 657,495 -0.88(-10.20%)
Feb 06, 2020 9.258 9.753 8.566 8.638 462,684 -0.29(-3.22%)
Feb 05, 2020 8.674 8.935 8.629 8.926 272,485 +0.31(+3.65%)
Feb 04, 2020 8.467 8.710 8.467 8.611 174,162 +0.26(+3.12%)
Feb 03, 2020 8.198 8.359 8.180 8.350 254,569 +0.22(+2.65%)
Jan 31, 2020 8.404 8.413 8.117 8.135 254,987 -0.32(-3.83%)
Jan 30, 2020 8.431 8.521 8.368 8.458 245,642 -0.05(-0.63%)
Jan 29, 2020 8.656 8.764 8.485 8.512 234,260 -0.16(-1.87%)
Jan 28, 2020 8.629 8.818 8.629 8.674 179,411 +0.07(+0.78%)
Jan 27, 2020 8.746 8.746 8.598 8.607 424,394 -0.28(-3.19%)
Jan 24, 2020 9.043 9.079 8.863 8.890 195,579 -0.15(-1.69%)
Jan 23, 2020 9.123 9.123 8.957 9.043 398,274 -0.10(-1.08%)
Jan 22, 2020 9.267 9.321 9.052 9.141 159,099 -0.09(-0.97%)
Jan 21, 2020 9.213 9.330 9.132 9.231 239,210 -0.03(-0.29%)
Jan 17, 2020 9.276 9.276 9.159 9.258 184,788 +0.05(+0.59%)
Jan 16, 2020 9.195 9.357 9.177 9.204 160,473 +0.11(+1.19%)
Jan 15, 2020 8.926 9.150 8.926 9.097 140,009 +0.16(+1.81%)
Jan 14, 2020 8.944 8.980 8.863 8.935 184,584 -0.07(-0.80%)
Jan 13, 2020 8.818 9.007 8.755 9.007 145,233 +0.20(+2.24%)
Jan 10, 2020 8.791 8.917 8.755 8.809 135,281 +0.01(+0.15%)
Jan 09, 2020 8.908 8.935 8.719 8.795 274,563 -0.13(-1.46%)
Jan 08, 2020 8.854 8.989 8.813 8.926 153,872 +0.04(+0.40%)
Jan 07, 2020 8.962 8.989 8.737 8.890 227,616 -0.08(-0.90%)
Jan 06, 2020 8.872 8.989 8.831 8.971 139,338 +0.02(+0.20%)
Jan 03, 2020 8.872 8.962 8.749 8.953 252,651 -0.04(-0.50%)
Jan 02, 2020 8.980 9.093 8.908 8.998 195,588 +0.11(+1.21%)
Dec 31, 2019 8.773 8.962 8.746 8.890 459,467 +0.05(+0.61%)
Dec 30, 2019 8.800 8.926 8.674 8.836 171,333 +0.08(+0.87%)
Dec 27, 2019 8.845 8.845 8.719 8.759 183,230 -0.05(-0.56%)
Dec 26, 2019 8.710 8.827 8.634 8.809 168,184 +0.08(+0.93%)
Dec 24, 2019 8.656 8.845 8.603 8.728 130,164 +0.08(+0.94%)
Dec 23, 2019 8.485 8.737 8.413 8.647 181,850 +0.16(+1.91%)
Dec 20, 2019 8.512 8.553 8.395 8.485 954,424 -0.04(-0.47%)
Dec 19, 2019 8.566 8.584 8.467 8.526 366,728 -0.07(-0.78%)
Dec 18, 2019 8.503 8.683 8.440 8.593 186,363 +0.12(+1.38%)
Dec 17, 2019 8.503 8.512 8.368 8.476 281,350 -0.01(-0.16%)
Dec 16, 2019 8.512 8.755 8.395 8.490 212,672 +0.07(+0.80%)
Dec 13, 2019 8.476 8.539 8.279 8.422 263,776 -0.06(-0.74%)
Dec 12, 2019 8.422 8.611 8.395 8.485 252,085 +0.12(+1.40%)
Dec 11, 2019 8.216 8.386 8.198 8.368 148,155 +0.14(+1.75%)
Dec 10, 2019 8.198 8.261 8.112 8.225 276,551 +0.02(+0.22%)
Dec 09, 2019 7.946 8.297 7.946 8.207 305,539 +0.24(+3.05%)
Dec 06, 2019 8.027 8.081 7.865 7.964 456,241 -0.04(-0.56%)
Dec 05, 2019 8.027 8.054 7.919 8.009 312,880 -0.02(-0.22%)
Dec 04, 2019 8.162 8.261 8.000 8.027 258,574 -0.10(-1.22%)
Dec 03, 2019 8.045 8.189 7.991 8.126 211,175 -0.04(-0.44%)
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.