Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adtran Holdings Inc (NQ: ADTN )

4.530 +0.150 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 8.297 8.377 8.000 8.162 337,104 -0.10(-1.20%)
Nov 29, 2019 8.279 8.350 8.207 8.261 123,822 -0.03(-0.33%)
Nov 27, 2019 8.288 8.440 8.252 8.288 182,229 -0.01(-0.11%)
Nov 26, 2019 8.323 8.521 8.217 8.297 368,374 -0.03(-0.32%)
Nov 25, 2019 7.874 8.395 7.811 8.323 417,281 +0.41(+5.23%)
Nov 22, 2019 7.829 7.973 7.775 7.910 167,655 +0.13(+1.73%)
Nov 21, 2019 7.982 7.982 7.748 7.775 260,429 -0.20(-2.48%)
Nov 20, 2019 8.081 8.162 7.946 7.973 246,291 -0.18(-2.15%)
Nov 19, 2019 8.216 8.323 8.036 8.148 241,875 -0.01(-0.17%)
Nov 18, 2019 8.341 8.350 8.094 8.162 240,342 -0.22(-2.58%)
Nov 15, 2019 8.377 8.440 8.297 8.377 206,259 +0.06(+0.76%)
Nov 14, 2019 8.332 8.413 8.279 8.315 193,968 -0.11(-1.28%)
Nov 13, 2019 8.548 8.602 8.404 8.422 197,461 -0.23(-2.70%)
Nov 12, 2019 8.594 8.683 8.496 8.656 314,831 +0.06(+0.73%)
Nov 11, 2019 8.460 8.701 8.358 8.594 291,083 +0.02(+0.21%)
Nov 08, 2019 8.389 8.647 8.318 8.576 339,792 +0.18(+2.12%)
Nov 07, 2019 8.175 8.487 8.042 8.398 432,227 +0.28(+3.40%)
Nov 06, 2019 8.362 8.398 8.122 8.122 301,939 -0.31(-3.70%)
Nov 05, 2019 8.478 8.647 8.380 8.433 246,417 -0.06(-0.73%)
Nov 04, 2019 8.300 8.589 8.202 8.496 345,200 +0.32(+3.92%)
Nov 01, 2019 7.748 8.327 7.573 8.175 489,027 +0.33(+4.20%)
Oct 31, 2019 8.647 8.674 7.757 7.846 621,161 -0.69(-8.04%)
Oct 30, 2019 8.540 8.629 8.442 8.531 253,683 -0.01(-0.10%)
Oct 29, 2019 8.380 8.585 8.327 8.540 222,573 +0.14(+1.70%)
Oct 28, 2019 8.398 8.576 8.380 8.398 162,980 +0.05(+0.64%)
Oct 25, 2019 8.095 8.469 7.988 8.344 293,865 +0.25(+3.08%)
Oct 24, 2019 8.335 8.389 8.051 8.095 230,838 -0.22(-2.68%)
Oct 23, 2019 8.335 8.380 8.242 8.318 271,282 -0.01(-0.11%)
Oct 22, 2019 8.380 8.469 8.282 8.327 294,844 -0.05(-0.64%)
Oct 21, 2019 8.629 8.763 8.353 8.380 310,005 -0.20(-2.28%)
Oct 18, 2019 8.710 8.772 8.540 8.576 257,820 -0.16(-1.83%)
Oct 17, 2019 8.585 8.852 8.585 8.736 246,509 +0.18(+2.13%)
Oct 16, 2019 8.264 8.665 8.264 8.554 283,850 +0.31(+3.73%)
Oct 15, 2019 8.113 8.273 8.086 8.246 387,729 +0.16(+2.04%)
Oct 14, 2019 8.033 8.220 7.979 8.082 402,061 +0.03(+0.39%)
Oct 11, 2019 7.846 8.264 7.846 8.051 519,458 +0.20(+2.61%)
Oct 10, 2019 7.685 8.220 7.204 7.846 1,893,806 -1.87(-19.25%)
Oct 09, 2019 9.903 9.930 9.600 9.716 313,027 -0.12(-1.27%)
Oct 08, 2019 10.02 10.10 9.796 9.841 424,150 -0.22(-2.21%)
Oct 07, 2019 10.15 10.32 10.04 10.06 452,504 -0.17(-1.65%)
Oct 04, 2019 10.05 10.25 9.979 10.23 203,808 +0.18(+1.77%)
Oct 03, 2019 9.992 10.12 9.805 10.05 239,917 -0.01(-0.09%)
Oct 02, 2019 9.814 10.24 9.662 10.06 369,159 +0.20(+2.08%)
Oct 01, 2019 10.16 10.27 9.805 9.858 209,366 -0.24(-2.42%)
Sep 30, 2019 10.13 10.17 10.01 10.10 325,455 +0.04(+0.40%)
Sep 27, 2019 10.03 10.21 9.974 10.06 196,060 +0.02(+0.18%)
Sep 26, 2019 10.33 10.33 9.974 10.05 157,975 -0.37(-3.59%)
Sep 25, 2019 10.16 10.45 10.07 10.42 332,338 +0.26(+2.54%)
Sep 24, 2019 10.24 10.42 10.12 10.16 363,707 -0.12(-1.21%)
Sep 23, 2019 10.19 10.33 9.974 10.29 161,170 +0.07(+0.70%)
Sep 20, 2019 10.20 10.38 10.14 10.21 482,626 +0.04(+0.44%)
Sep 19, 2019 10.19 10.35 10.13 10.17 161,530 +0.01(+0.09%)
Sep 18, 2019 10.28 10.35 10.10 10.16 211,621 -0.15(-1.47%)
Sep 17, 2019 10.27 10.35 10.13 10.31 219,161 +0.01(+0.09%)
Sep 16, 2019 10.05 10.38 9.930 10.30 223,310 +0.20(+2.03%)
Sep 13, 2019 10.06 10.26 9.938 10.10 305,993 +0.11(+1.07%)
Sep 12, 2019 10.26 10.29 9.912 9.992 298,551 -0.29(-2.77%)
Sep 11, 2019 10.00 10.29 9.943 10.28 488,261 +0.31(+3.13%)
Sep 10, 2019 9.582 10.07 9.575 9.965 458,376 +0.37(+3.90%)
Sep 09, 2019 9.547 9.689 9.480 9.591 280,107 +0.08(+0.84%)
Sep 06, 2019 9.475 9.573 9.413 9.511 154,961 +0.04(+0.47%)
Sep 05, 2019 9.119 9.502 9.119 9.466 434,463 +0.47(+5.25%)
Sep 04, 2019 9.057 9.181 8.932 8.994 376,833 -0.03(-0.30%)
Sep 03, 2019 9.119 9.199 8.914 9.021 263,631 -0.12(-1.36%)
Aug 30, 2019 9.377 9.395 9.115 9.146 360,005 -0.20(-2.19%)
Aug 29, 2019 9.181 9.404 9.155 9.351 190,143 +0.28(+3.04%)
Aug 28, 2019 8.941 9.173 8.834 9.075 196,398 +0.07(+0.79%)
Aug 27, 2019 9.208 9.262 8.932 9.003 255,142 -0.15(-1.65%)
Aug 26, 2019 9.226 9.277 8.968 9.155 564,231 +0.03(+0.29%)
Aug 23, 2019 9.493 9.493 9.057 9.128 403,012 -0.42(-4.38%)
Aug 22, 2019 9.698 9.858 9.547 9.547 163,373 -0.12(-1.29%)
Aug 21, 2019 9.689 9.743 9.538 9.671 246,876 +0.06(+0.65%)
Aug 20, 2019 9.841 9.878 9.480 9.609 231,638 -0.24(-2.44%)
Aug 19, 2019 9.689 9.894 9.689 9.849 211,802 +0.28(+2.88%)
Aug 16, 2019 9.529 9.671 9.502 9.573 184,606 +0.14(+1.51%)
Aug 15, 2019 9.698 9.734 9.395 9.431 312,205 -0.26(-2.67%)
Aug 14, 2019 9.805 9.841 9.680 9.689 263,515 -0.28(-2.77%)
Aug 13, 2019 9.769 10.12 9.760 9.965 200,710 +0.09(+0.90%)
Aug 12, 2019 9.760 9.903 9.671 9.876 271,175 +0.05(+0.54%)
Aug 09, 2019 9.983 10.00 9.734 9.823 156,646 -0.16(-1.61%)
Aug 08, 2019 9.956 10.07 9.876 9.983 374,269 +0.12(+1.17%)
Aug 07, 2019 9.751 9.894 9.360 9.867 208,363 +0.01(+0.09%)
Aug 06, 2019 9.627 9.876 9.520 9.858 300,961 +0.25(+2.59%)
Aug 05, 2019 9.422 9.671 9.351 9.609 322,928 +0.01(+0.09%)
Aug 02, 2019 9.636 9.636 9.404 9.600 237,607 -0.15(-1.55%)
Aug 01, 2019 9.885 10.13 9.653 9.751 380,098 -0.14(-1.44%)
Jul 31, 2019 10.05 10.27 9.858 9.894 416,143 -0.13(-1.33%)
Jul 30, 2019 9.966 10.12 9.868 10.03 406,770 -0.02(-0.18%)
Jul 29, 2019 10.05 10.23 10.01 10.05 347,332 -0.05(-0.52%)
Jul 26, 2019 9.833 10.12 9.789 10.10 389,595 +0.32(+3.25%)
Jul 25, 2019 9.895 10.01 9.745 9.780 372,991 -0.12(-1.25%)
Jul 24, 2019 9.957 10.01 9.807 9.904 472,798 -0.10(-0.97%)
Jul 23, 2019 10.15 10.23 9.897 10.00 465,750 -0.10(-0.96%)
Jul 22, 2019 10.17 10.36 10.06 10.10 782,770 -0.09(-0.87%)
Jul 19, 2019 10.69 10.80 9.966 10.19 1,339,813 -0.53(-4.95%)
Jul 18, 2019 14.10 14.49 10.48 10.72 3,558,877 -3.26(-23.33%)
Jul 17, 2019 13.88 14.02 13.77 13.98 333,738 +0.06(+0.44%)
Jul 16, 2019 13.99 14.07 13.87 13.91 220,953 -0.10(-0.69%)
Jul 15, 2019 13.90 14.06 13.76 14.01 285,023 +0.12(+0.89%)
Jul 12, 2019 13.83 14.06 13.76 13.89 315,796 +0.04(+0.25%)
Jul 11, 2019 13.81 13.95 13.67 13.85 209,755 +0.04(+0.32%)
Jul 10, 2019 13.77 14.03 13.77 13.81 198,482 +0.01(+0.06%)
Jul 09, 2019 13.36 13.81 13.36 13.80 269,204 +0.35(+2.63%)
Jul 08, 2019 13.50 13.55 13.33 13.45 165,715 -0.12(-0.91%)
Jul 05, 2019 13.47 13.60 13.23 13.57 172,952 -0.01(-0.06%)
Jul 03, 2019 13.40 13.61 13.30 13.58 218,340 +0.15(+1.12%)
Jul 02, 2019 13.47 13.58 13.31 13.43 305,941 -0.07(-0.52%)
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.