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

Adtran Holdings Inc (NQ: ADTN )

4.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 30, 2004 25.71 26.17 25.67 25.82 866,370 +0.14(+0.53%)
Jan 29, 2004 26.12 26.43 25.26 25.68 1,230,035 -0.53(-2.03%)
Jan 28, 2004 27.43 27.48 25.95 26.22 1,547,975 -0.91(-3.35%)
Jan 27, 2004 27.41 27.63 26.87 27.13 1,579,836 -0.35(-1.28%)
Jan 26, 2004 26.38 27.52 25.75 27.48 1,997,491 +1.26(+4.81%)
Jan 23, 2004 26.40 26.40 25.94 26.22 1,294,423 +0.13(+0.49%)
Jan 22, 2004 26.65 26.82 25.89 26.09 1,234,834 -0.44(-1.67%)
Jan 21, 2004 26.94 27.38 24.57 26.53 8,052,754 -1.15(-4.15%)
Jan 20, 2004 28.42 28.51 27.46 27.68 2,817,337 -0.21(-0.75%)
Jan 16, 2004 27.01 28.03 26.52 27.89 2,607,510 +1.76(+6.72%)
Jan 15, 2004 25.94 26.39 25.59 26.13 1,295,592 +0.09(+0.35%)
Jan 14, 2004 25.94 26.40 25.35 26.04 1,103,858 +0.10(+0.40%)
Jan 13, 2004 26.55 26.72 25.86 25.94 1,593,791 -0.56(-2.12%)
Jan 12, 2004 26.25 26.63 25.89 26.50 1,396,680 +0.35(+1.32%)
Jan 09, 2004 26.25 27.01 26.08 26.16 1,663,526 -0.44(-1.64%)
Jan 08, 2004 27.01 27.01 25.94 26.59 1,145,792 +0.26(+0.97%)
Jan 07, 2004 25.99 26.35 25.88 26.34 1,260,295 +0.46(+1.77%)
Jan 06, 2004 26.70 27.16 25.69 25.88 5,625,610 +1.37(+5.57%)
Jan 05, 2004 23.69 24.53 23.62 24.51 1,704,613 +1.01(+4.31%)
Jan 02, 2004 23.46 23.99 23.29 23.50 535,499 +0.17(+0.74%)
Dec 31, 2003 23.70 24.06 23.25 23.33 974,350 -0.43(-1.80%)
Dec 30, 2003 23.73 24.02 23.55 23.76 828,519 +0.07(+0.29%)
Dec 29, 2003 23.18 23.76 22.93 23.69 947,523 +0.62(+2.70%)
Dec 26, 2003 22.99 23.59 22.99 23.07 279,523 -0.14(-0.58%)
Dec 24, 2003 23.18 23.82 23.18 23.20 529,251 -0.24(-1.02%)
Dec 23, 2003 23.67 24.08 23.25 23.44 1,864,115 -0.21(-0.89%)
Dec 22, 2003 24.36 24.38 23.49 23.65 949,734 -0.35(-1.47%)
Dec 19, 2003 24.23 24.29 23.72 24.00 1,360,769 -0.34(-1.39%)
Dec 18, 2003 23.29 24.49 23.18 24.34 2,309,276 +1.19(+5.12%)
Dec 17, 2003 23.50 23.70 22.80 23.16 1,260,131 -0.45(-1.91%)
Dec 16, 2003 23.99 24.19 23.06 23.61 1,683,635 +11.57(+96.07%)
Dec 11, 2003 11.86 12.10 11.82 12.04 1,835,655 +0.11(+0.93%)
Dec 10, 2003 12.01 12.14 11.72 11.93 2,993,885 -0.15(-1.26%)
Dec 09, 2003 12.43 12.60 12.01 12.08 1,785,584 -0.34(-2.76%)
Dec 08, 2003 12.56 12.64 12.18 12.42 2,169,211 -0.15(-1.16%)
Dec 05, 2003 12.68 12.61 12.37 12.57 908,973 -0.11(-0.84%)
Dec 04, 2003 12.80 13.01 12.49 12.68 2,380,771 -0.10(-0.81%)
Dec 03, 2003 13.17 13.28 12.74 12.78 2,079,883 -0.32(-2.43%)
Dec 02, 2003 12.88 13.10 12.82 13.10 3,647,530 +0.31(+2.42%)
Dec 01, 2003 12.29 12.81 12.29 12.79 2,265,137 +0.45(+3.62%)
Nov 28, 2003 12.27 12.44 12.26 12.34 785,212 +0.05(+0.40%)
Nov 26, 2003 12.11 12.46 12.10 12.29 2,344,844 +0.19(+1.60%)
Nov 25, 2003 11.94 12.28 11.83 12.10 1,594,913 -0.05(-0.42%)
Nov 24, 2003 12.19 12.19 11.97 12.15 1,663,900 +0.16(+1.30%)
Nov 21, 2003 11.98 12.24 11.70 12.00 1,163,136 +0.01(+0.11%)
Nov 20, 2003 12.05 12.24 11.93 11.98 1,796,851 -0.11(-0.93%)
Nov 19, 2003 11.82 12.12 11.79 12.10 3,031,241 +0.30(+2.54%)
Nov 18, 2003 12.07 12.11 11.76 11.80 1,667,489 -0.28(-2.30%)
Nov 17, 2003 12.16 12.22 11.86 12.07 1,928,709 -0.16(-1.33%)
Nov 14, 2003 12.33 12.51 12.22 12.24 2,789,883 +0.03(+0.22%)
Nov 13, 2003 12.28 12.41 12.12 12.21 1,728,272 -0.09(-0.75%)
Nov 12, 2003 11.83 12.37 11.82 12.30 3,558,115 +0.50(+4.24%)
Nov 11, 2003 11.83 11.88 11.65 11.80 1,898,728 -0.13(-1.09%)
Nov 10, 2003 11.99 12.13 11.61 11.93 2,426,770 +0.02(+0.19%)
Nov 07, 2003 12.24 12.24 11.90 11.91 2,391,164 -0.20(-1.66%)
Nov 06, 2003 12.38 12.52 11.86 12.11 4,966,091 -0.09(-0.74%)
Nov 05, 2003 12.90 12.91 12.20 12.20 12,095,568 -1.25(-9.31%)
Nov 04, 2003 13.19 13.71 13.15 13.45 1,904,212 +0.26(+2.00%)
Nov 03, 2003 12.74 13.31 12.74 13.19 1,547,765 +0.43(+3.35%)
Oct 31, 2003 12.87 13.00 12.61 12.76 1,192,642 -0.17(-1.29%)
Oct 30, 2003 12.87 13.00 12.77 12.93 1,177,554 +0.06(+0.47%)
Oct 29, 2003 12.94 13.31 12.72 12.87 3,401,670 -0.28(-2.13%)
Oct 28, 2003 12.85 13.16 12.71 13.15 2,358,357 +0.35(+2.71%)
Oct 27, 2003 12.55 12.85 12.44 12.80 2,331,828 +0.32(+2.57%)
Oct 24, 2003 12.29 12.50 12.14 12.48 1,847,652 +0.07(+0.57%)
Oct 23, 2003 12.32 12.45 12.23 12.41 1,605,831 -0.02(-0.15%)
Oct 22, 2003 12.75 12.77 12.31 12.43 1,617,296 -0.38(-2.99%)
Oct 21, 2003 12.94 13.12 12.38 12.81 3,277,581 -0.09(-0.73%)
Oct 20, 2003 12.81 13.02 12.72 12.90 918,070 +0.04(+0.34%)
Oct 17, 2003 13.10 13.10 12.66 12.86 2,819,782 -0.19(-1.48%)
Oct 16, 2003 12.88 13.20 12.85 13.05 1,856,293 +0.07(+0.51%)
Oct 15, 2003 13.13 13.35 12.75 12.99 4,620,345 -0.06(-0.43%)
Oct 14, 2003 13.69 14.07 12.90 13.04 10,971,616 -0.74(-5.37%)
Oct 13, 2003 14.07 14.11 13.67 13.78 2,311,251 -0.10(-0.72%)
Oct 10, 2003 13.71 13.93 13.62 13.88 1,410,977 +0.14(+1.02%)
Oct 09, 2003 13.63 14.15 13.49 13.74 2,747,150 +0.14(+1.06%)
Oct 08, 2003 13.60 13.82 13.58 13.60 2,058,650 -0.16(-1.14%)
Oct 07, 2003 13.72 13.94 13.58 13.76 4,205,383 -0.30(-2.15%)
Oct 06, 2003 13.69 14.07 13.69 14.06 3,855,387 +0.44(+3.19%)
Oct 03, 2003 12.86 14.05 12.71 13.62 13,454,110 +1.72(+14.41%)
Oct 02, 2003 11.43 11.99 11.43 11.91 1,879,678 +0.50(+4.34%)
Oct 01, 2003 11.49 11.78 11.12 11.41 2,628,756 -0.09(-0.75%)
Sep 30, 2003 11.90 11.90 11.47 11.50 2,222,651 -0.42(-3.52%)
Sep 29, 2003 11.30 11.93 11.30 11.92 2,405,113 +0.67(+5.97%)
Sep 26, 2003 11.53 11.63 11.21 11.25 3,451,045 -0.30(-2.61%)
Sep 25, 2003 11.76 12.02 11.49 11.55 2,402,135 -0.23(-1.91%)
Sep 24, 2003 12.41 12.55 11.78 11.77 3,070,585 -0.64(-5.14%)
Sep 23, 2003 12.44 12.50 12.30 12.41 1,726,291 -0.11(-0.85%)
Sep 22, 2003 12.55 12.60 12.44 12.52 1,156,060 -0.23(-1.82%)
Sep 19, 2003 12.56 12.75 12.51 12.75 1,266,076 +0.15(+1.19%)
Sep 18, 2003 12.42 12.65 12.32 12.60 1,505,506 +0.17(+1.39%)
Sep 17, 2003 12.63 12.65 12.30 12.43 1,405,021 -0.20(-1.62%)
Sep 16, 2003 12.26 12.71 12.25 12.63 1,440,990 +0.37(+3.01%)
Sep 15, 2003 12.38 12.56 12.21 12.26 995,546 -0.08(-0.62%)
Sep 12, 2003 12.12 12.43 12.02 12.34 2,329,695 +0.18(+1.51%)
Sep 11, 2003 12.01 12.30 11.74 12.16 2,534,723 +0.18(+1.54%)
Sep 10, 2003 12.60 12.65 11.97 11.97 3,993,649 -0.75(-5.90%)
Sep 09, 2003 12.86 13.07 12.70 12.72 2,153,995 -0.25(-1.94%)
Sep 08, 2003 12.72 13.06 12.64 12.97 2,908,786 +0.25(+1.96%)
Sep 05, 2003 12.85 13.11 12.55 12.72 3,385,764 -0.26(-2.02%)
Sep 04, 2003 12.40 13.26 12.40 12.99 10,331,926 +0.60(+4.81%)
Sep 03, 2003 11.47 12.78 11.47 12.39 13,057,547 +1.51(+13.91%)
Sep 02, 2003 10.30 10.90 10.29 10.88 3,591,325 +0.59(+5.76%)
Aug 29, 2003 10.19 10.39 10.15 10.28 3,131,411 +0.10(+1.01%)
Aug 28, 2003 9.761 10.22 9.761 10.18 2,332,895 +0.38(+3.88%)
Aug 27, 2003 9.774 9.922 9.688 9.801 1,045,137 +0.01(+0.13%)
Aug 26, 2003 9.666 9.838 9.621 9.787 1,145,918 -0.05(-0.48%)
Aug 25, 2003 9.939 9.941 9.654 9.834 1,320,285 -0.11(-1.06%)
Aug 22, 2003 10.31 10.53 9.823 9.939 2,499,263 -0.23(-2.25%)
Aug 21, 2003 9.847 10.17 9.812 10.17 1,623,695 +0.36(+3.69%)
Aug 20, 2003 9.921 9.952 9.735 9.806 1,249,365 -0.12(-1.17%)
Aug 19, 2003 9.574 10.01 9.562 9.922 2,560,319 +0.36(+3.79%)
Aug 18, 2003 8.966 9.622 8.966 9.561 2,008,422 +0.64(+7.12%)
Aug 15, 2003 9.056 9.142 8.885 8.925 225,291 -0.11(-1.25%)
Aug 14, 2003 8.859 9.133 8.743 9.037 1,469,324 +0.32(+3.72%)
Aug 13, 2003 8.784 8.842 8.664 8.713 845,707 -0.06(-0.64%)
Aug 12, 2003 8.692 8.945 8.664 8.769 1,309,087 +0.09(+1.08%)
Aug 11, 2003 8.482 8.722 8.480 8.675 1,858,850 +0.18(+2.12%)
Aug 08, 2003 8.522 8.533 8.387 8.495 1,836,455 -0.01(-0.11%)
Aug 07, 2003 8.651 8.713 8.409 8.505 1,356,011 -0.15(-1.71%)
Aug 06, 2003 8.720 8.775 8.542 8.653 2,054,547 -0.11(-1.22%)
Aug 05, 2003 8.987 9.035 8.734 8.760 2,288,103 -0.21(-2.34%)
Aug 04, 2003 8.874 9.071 8.767 8.970 1,949,500 +0.09(+1.01%)
Aug 01, 2003 9.133 9.215 8.861 8.880 1,508,250 -0.28(-3.05%)
Jul 31, 2003 9.067 9.377 9.058 9.159 3,540,401 +0.12(+1.37%)
Jul 30, 2003 9.247 9.281 9.005 9.035 2,224,115 -0.10(-1.11%)
Jul 29, 2003 9.105 9.304 9.058 9.137 2,573,916 -0.32(-3.35%)
Jul 28, 2003 9.210 9.508 9.180 9.454 2,692,560 +0.29(+3.13%)
Jul 25, 2003 8.998 9.208 8.975 9.167 1,520,247 +0.17(+1.87%)
Jul 24, 2003 9.079 9.230 8.964 8.998 2,835,467 -0.03(-0.33%)
Jul 23, 2003 9.199 9.279 8.964 9.028 2,139,864 -0.16(-1.73%)
Jul 22, 2003 8.831 9.354 8.814 9.187 4,961,468 +0.35(+3.90%)
Jul 21, 2003 9.324 9.369 8.764 8.842 3,567,863 -0.44(-4.75%)
Jul 18, 2003 9.067 9.330 8.869 9.283 3,452,684 +0.23(+2.59%)
Jul 17, 2003 9.424 9.465 8.996 9.049 5,524,562 -0.65(-6.73%)
Jul 16, 2003 9.922 9.986 9.658 9.701 5,730,123 -0.11(-1.07%)
Jul 15, 2003 11.65 11.66 9.634 9.806 29,371,016 -1.17(-10.65%)
Jul 14, 2003 10.70 11.09 10.69 10.97 1,715,944 +0.38(+3.56%)
Jul 11, 2003 10.55 10.69 10.54 10.60 782,786 +0.03(+0.27%)
Jul 10, 2003 10.80 10.82 10.54 10.57 1,160,582 -0.30(-2.74%)
Jul 09, 2003 10.91 11.11 10.85 10.87 1,297,889 -0.06(-0.51%)
Jul 08, 2003 10.92 11.08 10.82 10.92 1,704,479 +0.01(+0.05%)
Jul 07, 2003 10.51 10.97 10.49 10.92 2,606,977 +0.47(+4.54%)
Jul 03, 2003 10.19 10.49 10.15 10.44 1,254,964 +0.20(+1.90%)
Jul 02, 2003 9.958 10.27 9.930 10.25 2,026,552 +0.24(+2.44%)
Jul 01, 2003 9.658 10.01 9.506 10.01 1,824,457 +0.32(+3.35%)
Jun 30, 2003 9.823 9.891 9.547 9.681 2,860,795 -0.16(-1.62%)
Jun 27, 2003 9.924 10.08 9.821 9.840 1,860,183 -0.07(-0.70%)
Jun 26, 2003 9.877 9.939 9.696 9.909 1,642,624 +0.05(+0.49%)
Jun 25, 2003 9.684 10.12 9.647 9.861 2,398,216 +0.17(+1.70%)
Jun 24, 2003 9.780 9.942 9.589 9.696 2,147,330 -0.12(-1.22%)
Jun 23, 2003 9.967 10.02 9.658 9.816 2,458,738 -0.18(-1.76%)
Jun 20, 2003 10.20 10.24 9.911 9.992 2,171,325 -0.18(-1.73%)
Jun 19, 2003 10.30 10.55 10.15 10.17 1,522,913 -0.15(-1.49%)
Jun 18, 2003 10.09 10.34 10.05 10.32 1,978,295 +0.18(+1.81%)
Jun 17, 2003 10.05 10.26 9.932 10.14 2,185,189 +0.11(+1.07%)
Jun 16, 2003 10.06 10.11 9.922 10.03 1,378,407 -0.01(-0.13%)
Jun 13, 2003 10.35 10.37 9.876 10.04 1,650,356 -0.32(-3.06%)
Jun 12, 2003 10.28 10.40 10.15 10.36 1,961,764 +0.05(+0.45%)
Jun 11, 2003 9.992 10.35 9.832 10.31 1,594,633 +0.32(+3.23%)
Jun 10, 2003 9.979 10.10 9.769 9.992 1,646,624 +0.03(+0.32%)
Jun 09, 2003 10.07 10.08 9.846 9.960 2,182,256 -0.19(-1.85%)
Jun 06, 2003 10.17 10.48 10.09 10.15 5,880,495 +0.05(+0.46%)
Jun 05, 2003 9.696 10.12 9.694 10.10 3,358,835 +0.29(+2.98%)
Jun 04, 2003 9.386 9.834 9.386 9.808 5,310,202 +0.44(+4.68%)
Jun 03, 2003 9.004 9.409 9.004 9.369 3,380,964 +0.28(+3.03%)
Jun 02, 2003 9.088 9.234 8.970 9.094 2,820,536 +0.04(+0.39%)
May 30, 2003 9.037 9.152 9.019 9.058 2,323,830 +0.02(+0.25%)
May 29, 2003 9.049 9.161 8.884 9.035 2,334,494 -0.01(-0.17%)
May 28, 2003 9.129 9.292 9.002 9.050 3,898,201 -0.08(-0.84%)
May 27, 2003 8.615 9.191 8.610 9.127 4,959,868 +0.61(+7.20%)
May 23, 2003 8.283 8.578 8.233 8.514 2,869,061 +0.22(+2.67%)
May 22, 2003 8.145 8.297 8.030 8.293 1,683,683 +0.15(+1.89%)
May 21, 2003 7.931 8.139 7.920 8.139 1,898,576 +0.17(+2.12%)
May 20, 2003 7.848 8.075 7.848 7.970 2,052,681 +0.08(+1.02%)
May 19, 2003 8.148 8.175 7.875 7.890 2,518,193 -0.32(-3.93%)
May 16, 2003 8.096 8.274 8.073 8.212 3,027,964 +0.07(+0.83%)
May 15, 2003 8.267 8.287 7.970 8.145 11,932,958 -0.32(-3.75%)
May 14, 2003 8.610 8.617 8.413 8.462 2,715,223 -0.14(-1.64%)
May 13, 2003 8.758 8.786 8.531 8.602 3,087,153 -0.20(-2.30%)
May 12, 2003 8.463 8.835 8.439 8.805 3,470,014 +0.36(+4.22%)
May 09, 2003 8.212 8.467 8.212 8.448 2,453,405 +0.27(+3.30%)
May 08, 2003 8.083 8.205 8.066 8.178 1,842,053 +0.05(+0.55%)
May 07, 2003 8.148 8.231 8.088 8.133 2,054,014 -0.12(-1.43%)
May 06, 2003 8.261 8.383 8.214 8.252 1,942,568 -0.01(-0.07%)
May 05, 2003 8.195 8.471 8.175 8.257 3,159,406 +0.07(+0.87%)
May 02, 2003 7.781 8.203 7.773 8.186 3,564,397 +0.59(+7.83%)
Apr 30, 2003 7.633 7.713 7.563 7.591 1,593,034 -0.04(-0.54%)
Apr 29, 2003 7.408 7.728 7.406 7.633 2,414,213 +0.21(+2.86%)
Apr 28, 2003 7.321 7.458 7.286 7.421 1,172,313 +0.11(+1.46%)
Apr 25, 2003 7.464 7.466 7.278 7.314 1,441,595 -0.18(-2.45%)
Apr 24, 2003 7.410 7.584 7.380 7.498 1,431,731 +0.01(+0.10%)
Apr 23, 2003 7.565 7.580 7.468 7.490 2,037,217 -0.14(-1.87%)
Apr 22, 2003 7.537 7.685 7.417 7.633 2,538,189 +0.12(+1.62%)
Apr 21, 2003 7.550 7.593 7.408 7.511 2,427,810 -0.07(-0.87%)
Apr 17, 2003 7.455 7.591 7.381 7.576 2,361,156 +0.17(+2.28%)
Apr 16, 2003 7.333 7.498 7.314 7.408 3,568,396 +0.20(+2.81%)
Apr 15, 2003 7.042 7.346 6.808 7.205 7,846,792 +0.11(+1.48%)
Apr 14, 2003 6.759 7.117 6.759 7.100 2,944,780 +0.32(+4.64%)
Apr 11, 2003 6.808 6.907 6.704 6.785 947,821 +0.02(+0.30%)
Apr 10, 2003 6.772 6.785 6.611 6.764 1,782,598 -0.02(-0.30%)
Apr 09, 2003 6.993 7.051 6.749 6.785 1,582,636 -0.25(-3.49%)
Apr 08, 2003 7.096 7.106 6.991 7.031 698,268 -0.11(-1.47%)
Apr 07, 2003 7.295 7.359 7.104 7.136 1,094,727 +0.05(+0.69%)
Apr 04, 2003 7.201 7.243 7.061 7.087 809,981 -0.12(-1.72%)
Apr 03, 2003 7.436 7.436 6.999 7.211 2,993,571 -0.19(-2.53%)
Apr 02, 2003 7.061 7.464 7.061 7.398 3,289,248 +0.47(+6.77%)
Apr 01, 2003 6.789 6.935 6.716 6.929 1,676,218 +0.20(+2.90%)
Mar 31, 2003 6.924 6.924 6.719 6.734 1,244,987 -0.22(-3.21%)
Mar 28, 2003 6.946 7.076 6.922 6.958 1,235,096 +0.01(+0.08%)
Mar 27, 2003 6.948 7.029 6.821 6.952 1,250,997 -0.04(-0.51%)
Mar 26, 2003 7.014 7.068 6.892 6.988 1,361,901 +0.05(+0.70%)
Mar 25, 2003 6.845 7.027 6.819 6.939 1,236,743 +0.06(+0.87%)
Mar 24, 2003 7.014 7.079 6.791 6.879 2,159,381 -0.27(-3.83%)
Mar 21, 2003 6.943 7.153 6.907 7.153 3,557,121 +0.25(+3.64%)
Mar 20, 2003 6.442 6.939 6.416 6.901 5,131,660 +0.52(+8.11%)
Mar 19, 2003 6.395 6.489 6.335 6.384 2,479,131 -0.01(-0.18%)
Mar 18, 2003 6.369 6.507 6.226 6.395 4,339,438 +0.16(+2.49%)
Mar 17, 2003 5.823 6.239 5.817 6.239 1,355,054 +0.34(+5.82%)
Mar 14, 2003 5.900 6.106 5.877 5.896 1,191,773 -0.01(-0.22%)
Mar 13, 2003 5.589 5.924 5.581 5.909 1,794,063 +0.37(+6.60%)
Mar 12, 2003 5.647 5.739 5.401 5.544 3,155,047 -0.13(-2.31%)
Mar 11, 2003 5.784 5.907 5.645 5.675 1,554,108 -0.16(-2.79%)
Mar 10, 2003 5.875 5.919 5.770 5.838 727,596 -0.06(-1.02%)
Mar 07, 2003 5.682 5.911 5.654 5.898 1,248,565 +0.11(+1.85%)
Mar 06, 2003 5.767 5.802 5.626 5.791 1,798,062 -0.04(-0.61%)
Mar 05, 2003 5.825 5.905 5.757 5.827 1,115,257 -0.03(-0.58%)
Mar 04, 2003 5.767 5.935 5.645 5.860 2,263,841 +0.06(+0.97%)
Mar 03, 2003 6.048 6.076 5.802 5.804 2,157,728 -0.23(-3.85%)
Feb 28, 2003 5.973 6.119 5.954 6.037 1,146,984 +0.04(+0.59%)
Feb 27, 2003 6.067 6.067 5.894 6.001 2,137,465 -0.05(-0.81%)
Feb 26, 2003 6.005 6.142 5.956 6.050 1,982,027 +0.02(+0.31%)
Feb 25, 2003 6.087 6.114 5.851 6.031 2,242,245 -0.12(-1.98%)
Feb 24, 2003 6.029 6.177 5.967 6.153 2,530,991 +0.12(+1.96%)
Feb 21, 2003 5.896 6.050 5.712 6.035 6,052,729 +0.07(+1.16%)
Feb 20, 2003 6.348 6.386 5.898 5.965 5,791,445 -0.40(-6.30%)
Feb 19, 2003 6.528 6.552 6.309 6.367 2,179,324 -0.15(-2.36%)
Feb 18, 2003 6.417 6.599 6.378 6.521 1,425,065 +0.15(+2.42%)
Feb 14, 2003 6.357 6.513 6.194 6.367 1,861,516 -0.01(-0.15%)
Feb 13, 2003 6.545 6.545 6.262 6.376 1,815,125 -0.13(-1.96%)
Feb 12, 2003 6.643 6.744 6.479 6.504 960,619 -0.13(-1.92%)
Feb 11, 2003 6.849 6.916 6.556 6.631 1,626,361 -0.18(-2.67%)
Feb 10, 2003 6.509 6.843 6.462 6.813 3,018,899 +0.33(+5.12%)
Feb 07, 2003 6.432 6.513 6.423 6.481 1,678,618 +0.10(+1.50%)
Feb 06, 2003 6.239 6.528 6.236 6.386 1,667,686 -0.03(-0.50%)
Feb 05, 2003 6.309 6.492 6.284 6.417 1,776,999 +0.12(+1.88%)
Feb 04, 2003 6.273 6.301 6.161 6.299 1,407,202 +0.01(+0.09%)
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.