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 -0.030 (-0.63%)
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 (%)
Oct 31, 2011 25.26 26.00 25.09 25.79 1,298,227 +0.13(+0.51%)
Oct 28, 2011 25.66 25.95 25.42 25.65 1,030,760 -0.09(-0.36%)
Oct 27, 2011 24.88 25.94 24.37 25.75 1,567,520 +1.73(+7.22%)
Oct 26, 2011 23.87 24.18 23.33 24.01 952,313 +0.47(+1.99%)
Oct 25, 2011 24.07 24.09 23.27 23.54 949,642 -0.81(-3.31%)
Oct 24, 2011 23.82 24.45 23.68 24.35 1,279,054 +0.54(+2.25%)
Oct 21, 2011 24.89 24.92 23.42 23.81 1,595,540 -0.68(-2.78%)
Oct 20, 2011 24.07 24.59 23.88 24.50 1,193,288 +0.36(+1.49%)
Oct 19, 2011 24.37 24.55 23.91 24.14 1,477,476 -0.34(-1.38%)
Oct 18, 2011 24.01 24.63 23.46 24.47 1,291,656 +0.54(+2.24%)
Oct 17, 2011 24.32 24.46 23.70 23.94 1,486,837 -0.45(-1.85%)
Oct 14, 2011 23.77 25.16 23.34 24.39 2,317,058 +1.19(+5.15%)
Oct 13, 2011 22.29 23.26 21.45 23.19 2,807,501 +0.57(+2.54%)
Oct 12, 2011 23.26 23.45 20.53 22.62 7,245,875 -0.43(-1.86%)
Oct 11, 2011 22.17 23.20 22.13 23.05 1,508,490 +0.94(+4.26%)
Oct 10, 2011 22.12 22.15 21.72 22.11 1,287,384 +0.51(+2.34%)
Oct 07, 2011 22.35 22.38 21.41 21.60 832,209 -0.64(-2.89%)
Oct 06, 2011 21.80 22.26 21.32 22.25 903,814 +0.73(+3.42%)
Oct 05, 2011 20.57 21.66 20.42 21.51 977,021 +0.98(+4.77%)
Oct 04, 2011 19.67 20.58 19.48 20.53 1,314,762 +0.64(+3.23%)
Oct 03, 2011 20.03 20.77 19.75 19.89 1,312,384 -0.36(-1.78%)
Sep 30, 2011 20.57 20.93 20.22 20.25 963,698 -0.64(-3.08%)
Sep 29, 2011 21.53 21.63 20.37 20.89 1,323,390 -0.40(-1.87%)
Sep 28, 2011 22.15 22.25 21.28 21.29 1,108,343 -0.78(-3.54%)
Sep 27, 2011 22.63 22.99 21.82 22.07 1,902,083 -0.41(-1.84%)
Sep 26, 2011 21.77 22.53 21.77 22.48 451,078 +0.21(+0.96%)
Sep 23, 2011 21.53 22.30 21.46 22.27 915,117 +0.65(+3.01%)
Sep 22, 2011 21.75 21.79 20.66 21.62 1,885,756 -1.02(-4.50%)
Sep 21, 2011 23.69 23.69 22.62 22.64 1,253,368 -0.89(-3.77%)
Sep 20, 2011 24.12 24.66 23.47 23.52 950,339 -0.44(-1.82%)
Sep 19, 2011 23.75 24.19 23.44 23.96 631,722 -0.22(-0.92%)
Sep 16, 2011 24.73 24.73 23.84 24.18 988,330 -0.40(-1.62%)
Sep 15, 2011 24.73 25.05 24.44 24.58 832,301 +0.10(+0.41%)
Sep 14, 2011 24.17 24.63 23.81 24.48 1,278,276 +0.53(+2.20%)
Sep 13, 2011 22.71 24.10 22.51 23.95 1,356,876 +1.29(+5.67%)
Sep 12, 2011 21.79 22.67 21.61 22.67 526,396 +0.52(+2.35%)
Sep 09, 2011 22.69 23.00 21.93 22.15 751,652 -0.75(-3.28%)
Sep 08, 2011 22.93 23.42 22.74 22.90 660,602 -0.17(-0.73%)
Sep 07, 2011 22.12 23.13 21.87 23.06 903,415 +1.35(+6.24%)
Sep 06, 2011 21.37 21.82 21.13 21.71 715,199 -0.40(-1.80%)
Sep 02, 2011 22.81 23.03 21.92 22.11 1,152,708 -1.32(-5.65%)
Sep 01, 2011 23.63 24.24 23.26 23.43 1,657,603 -0.34(-1.42%)
Aug 31, 2011 23.37 23.88 23.19 23.77 1,512,319 +0.54(+2.31%)
Aug 30, 2011 22.83 23.42 22.70 23.23 959,950 +0.27(+1.17%)
Aug 29, 2011 22.18 23.00 22.17 22.96 1,183,341 +1.04(+4.75%)
Aug 26, 2011 21.27 22.20 21.09 21.92 531,981 +0.42(+1.96%)
Aug 25, 2011 22.08 22.20 21.22 21.50 841,097 -0.50(-2.26%)
Aug 24, 2011 22.00 22.15 21.47 22.00 629,094 -0.06(-0.28%)
Aug 23, 2011 21.14 22.08 20.90 22.06 775,117 +1.05(+4.99%)
Aug 22, 2011 21.07 21.44 20.91 21.01 1,021,210 +0.28(+1.33%)
Aug 19, 2011 20.66 21.37 20.45 20.74 1,126,762 -0.23(-1.10%)
Aug 18, 2011 21.90 21.90 20.79 20.97 1,468,548 -1.66(-7.34%)
Aug 17, 2011 22.87 23.03 22.39 22.63 854,000 -0.09(-0.40%)
Aug 16, 2011 22.55 23.03 22.36 22.72 1,000,643 -0.18(-0.80%)
Aug 15, 2011 22.90 23.02 22.34 22.90 1,064,169 +0.13(+0.57%)
Aug 12, 2011 23.23 23.63 22.58 22.77 1,055,234 -0.23(-1.00%)
Aug 11, 2011 21.40 23.32 21.37 23.00 1,609,731 +1.75(+8.25%)
Aug 10, 2011 22.22 22.30 21.20 21.25 1,722,535 -1.55(-6.78%)
Aug 09, 2011 22.21 22.87 21.13 22.80 1,854,582 +1.43(+6.70%)
Aug 08, 2011 22.08 22.75 21.33 21.37 1,983,566 -1.61(-7.03%)
Aug 05, 2011 23.57 23.76 22.53 22.98 2,189,866 -0.31(-1.31%)
Aug 04, 2011 24.20 24.34 23.29 23.29 1,589,589 -1.19(-4.85%)
Aug 03, 2011 24.04 24.53 23.61 24.47 2,389,195 +0.49(+2.04%)
Aug 02, 2011 24.53 24.66 23.97 23.98 1,578,003 -0.77(-3.09%)
Aug 01, 2011 25.73 25.90 24.49 24.75 2,217,480 -0.57(-2.24%)
Jul 29, 2011 25.79 26.30 25.22 25.31 1,587,499 -0.54(-2.07%)
Jul 28, 2011 25.79 26.52 25.44 25.85 1,465,203 +0.15(+0.57%)
Jul 27, 2011 26.34 26.78 25.23 25.70 2,628,595 -0.98(-3.67%)
Jul 26, 2011 26.67 26.89 26.55 26.68 727,126 +0.08(+0.29%)
Jul 25, 2011 26.88 27.07 26.56 26.61 1,191,995 -0.50(-1.83%)
Jul 22, 2011 27.10 27.23 26.79 27.10 818,643 +0.11(+0.40%)
Jul 21, 2011 27.24 27.39 26.72 27.00 1,186,731 -0.15(-0.53%)
Jul 20, 2011 27.44 27.49 26.97 27.14 1,882,573 -0.21(-0.78%)
Jul 19, 2011 27.10 27.60 27.10 27.36 1,748,991 +0.38(+1.42%)
Jul 18, 2011 26.83 27.07 26.66 26.97 2,113,780 +0.02(+0.06%)
Jul 15, 2011 26.94 27.33 26.56 26.96 1,997,078 +0.05(+0.20%)
Jul 14, 2011 27.71 28.45 26.61 26.91 2,987,829 -0.66(-2.38%)
Jul 13, 2011 31.19 31.26 27.52 27.56 9,244,596 -3.07(-10.02%)
Jul 12, 2011 30.83 30.83 30.31 30.63 1,429,454 -0.38(-1.23%)
Jul 11, 2011 31.60 32.09 30.84 31.01 1,052,370 -1.01(-3.15%)
Jul 08, 2011 32.01 32.42 31.71 32.02 1,316,564 -0.46(-1.41%)
Jul 07, 2011 31.18 32.49 31.13 32.48 1,807,584 +1.66(+5.37%)
Jul 06, 2011 30.42 30.82 30.25 30.82 737,847 +0.34(+1.13%)
Jul 05, 2011 30.13 30.56 29.99 30.48 846,449 +0.41(+1.37%)
Jul 01, 2011 29.73 30.13 29.58 30.07 1,029,731 +0.52(+1.76%)
Jun 30, 2011 29.63 29.97 29.47 29.55 1,029,079 -0.04(-0.13%)
Jun 29, 2011 29.94 30.13 29.55 29.58 613,984 -0.32(-1.07%)
Jun 28, 2011 29.39 30.00 29.36 29.90 520,052 +0.55(+1.87%)
Jun 27, 2011 29.13 29.65 28.84 29.36 464,771 +0.22(+0.76%)
Jun 24, 2011 29.42 29.55 28.86 29.13 892,194 -0.31(-1.06%)
Jun 23, 2011 28.62 29.58 28.39 29.45 628,358 +0.53(+1.82%)
Jun 22, 2011 28.97 29.46 28.81 28.92 683,937 -0.07(-0.24%)
Jun 21, 2011 28.87 29.29 28.62 28.99 760,404 +0.44(+1.52%)
Jun 20, 2011 28.66 28.97 28.34 28.55 941,798 +0.08(+0.27%)
Jun 17, 2011 29.37 29.53 27.84 28.48 2,507,337 -0.75(-2.56%)
Jun 16, 2011 29.43 29.63 28.71 29.23 1,387,816 -0.26(-0.88%)
Jun 15, 2011 29.64 30.07 29.33 29.48 733,657 -0.48(-1.60%)
Jun 14, 2011 29.16 30.12 28.96 29.97 1,296,283 +0.98(+3.40%)
Jun 13, 2011 29.48 29.69 28.90 28.98 625,187 -0.37(-1.27%)
Jun 10, 2011 29.77 29.99 29.13 29.36 1,064,954 -0.64(-2.14%)
Jun 09, 2011 30.03 30.19 29.64 30.00 765,222 -0.01(-0.03%)
Jun 08, 2011 30.23 30.34 29.49 30.00 2,340,648 -0.54(-1.77%)
Jun 07, 2011 30.53 30.78 30.16 30.55 742,106 +0.21(+0.70%)
Jun 06, 2011 30.89 30.95 30.29 30.33 615,992 -0.48(-1.56%)
Jun 03, 2011 31.38 31.82 30.74 30.81 1,056,511 -0.51(-1.63%)
May 24, 2011 31.48 31.69 30.95 31.32 906,031 +0.02(+0.07%)
May 23, 2011 32.00 32.12 31.15 31.30 1,530,672 -0.87(-2.70%)
May 20, 2011 32.03 32.42 31.89 32.17 626,195 -0.05(-0.14%)
May 19, 2011 32.20 32.32 31.80 32.22 658,322 +0.24(+0.74%)
May 18, 2011 31.39 32.21 31.26 31.98 870,820 +0.60(+1.92%)
May 17, 2011 31.08 31.39 30.58 31.38 801,760 +0.06(+0.20%)
May 16, 2011 32.13 32.23 31.31 31.32 1,005,331 -0.92(-2.86%)
May 13, 2011 32.89 32.90 32.09 32.24 1,405,899 -0.73(-2.22%)
May 12, 2011 32.20 33.26 32.06 32.97 969,318 +0.67(+2.08%)
May 11, 2011 32.45 33.03 32.17 32.30 891,700 -0.31(-0.94%)
May 10, 2011 32.31 32.68 32.16 32.61 733,265 +0.45(+1.40%)
May 09, 2011 30.87 32.29 30.87 32.16 817,467 +0.76(+2.43%)
May 06, 2011 31.87 32.00 31.31 31.39 867,967 -0.24(-0.77%)
May 05, 2011 30.62 31.76 30.56 31.64 1,398,204 +0.82(+2.68%)
May 04, 2011 31.33 31.33 30.62 30.81 794,237 -0.45(-1.44%)
May 03, 2011 31.61 31.95 31.24 31.26 1,602,152 -0.43(-1.35%)
May 02, 2011 31.79 32.09 31.45 31.69 1,920,309 +0.19(+0.61%)
Apr 29, 2011 30.87 32.19 30.42 31.50 1,584,769 +0.74(+2.41%)
Apr 28, 2011 30.87 30.94 30.49 30.76 553,048 -0.11(-0.35%)
Apr 27, 2011 30.66 31.21 30.31 30.87 1,140,748 +0.24(+0.77%)
Apr 26, 2011 30.23 30.71 29.93 30.63 967,975 +0.46(+1.52%)
Apr 25, 2011 30.19 30.51 29.54 30.17 1,565,376 -0.29(-0.95%)
Apr 21, 2011 31.00 31.05 30.35 30.46 1,109,959 -0.28(-0.92%)
Apr 20, 2011 30.57 30.92 30.46 30.74 1,831,745 +0.65(+2.15%)
Apr 19, 2011 30.08 30.26 29.89 30.10 1,433,598 +0.23(+0.77%)
Apr 18, 2011 30.70 30.76 29.68 29.87 2,207,169 -1.23(-3.94%)
Apr 15, 2011 30.83 31.44 30.64 31.09 1,355,659 +0.12(+0.39%)
Apr 14, 2011 30.96 31.34 30.45 30.97 1,942,622 -0.37(-1.17%)
Apr 13, 2011 33.22 33.40 30.27 31.34 8,532,769 -0.34(-1.08%)
Apr 12, 2011 31.76 32.01 30.89 31.68 1,619,574 -0.24(-0.76%)
Apr 11, 2011 31.95 32.49 31.79 31.92 1,549,049 +0.07(+0.22%)
Apr 08, 2011 31.90 32.23 31.66 31.85 943,047 +0.20(+0.63%)
Apr 07, 2011 31.79 32.14 31.57 31.66 566,243 -0.27(-0.83%)
Apr 06, 2011 32.19 32.36 31.57 31.92 543,406 -0.05(-0.14%)
Apr 05, 2011 31.64 32.17 31.28 31.97 818,338 +0.34(+1.06%)
Apr 04, 2011 31.66 31.90 31.26 31.63 950,054 +0.01(+0.02%)
Apr 01, 2011 32.76 32.94 31.47 31.63 1,749,624 -0.71(-2.19%)
Mar 31, 2011 32.56 32.83 32.16 32.33 824,074 -0.21(-0.63%)
Mar 30, 2011 32.63 32.84 32.10 32.54 1,101,962 +0.05(+0.14%)
Mar 29, 2011 31.58 32.62 31.54 32.49 673,998 +0.82(+2.60%)
Mar 28, 2011 31.79 32.05 31.50 31.67 1,075,612 +0.05(+0.14%)
Mar 25, 2011 31.81 32.07 31.04 31.63 2,070,767 -0.75(-2.31%)
Mar 24, 2011 32.35 33.04 32.11 32.37 979,699 +0.27(+0.83%)
Mar 23, 2011 31.15 32.17 31.02 32.11 2,996,618 +0.95(+3.06%)
Mar 22, 2011 33.67 33.74 30.96 31.15 4,154,038 -2.37(-7.06%)
Mar 21, 2011 34.19 34.61 33.38 33.52 2,022,225 -0.59(-1.74%)
Mar 18, 2011 33.93 34.27 33.35 34.12 2,026,254 +0.47(+1.40%)
Mar 17, 2011 33.71 34.09 33.33 33.64 1,089,478 +0.47(+1.42%)
Mar 16, 2011 33.13 33.95 32.88 33.17 1,076,686 +0.01(+0.02%)
Mar 15, 2011 32.52 33.46 32.18 33.16 1,361,189 -0.24(-0.71%)
Mar 14, 2011 32.99 33.55 32.75 33.40 1,055,958 +0.08(+0.25%)
Mar 11, 2011 32.71 33.51 32.41 33.32 1,430,928 +0.69(+2.10%)
Mar 10, 2011 33.52 33.54 32.55 32.63 1,925,700 -1.36(-4.01%)
Mar 09, 2011 34.36 34.67 33.59 33.99 1,120,203 -0.75(-2.17%)
Mar 08, 2011 34.89 35.10 34.53 34.75 974,002 +0.02(+0.04%)
Mar 07, 2011 36.17 36.33 33.72 34.73 1,375,390 -1.13(-3.14%)
Mar 04, 2011 36.04 36.17 35.24 35.86 820,304 -0.11(-0.32%)
Mar 03, 2011 34.64 36.07 34.64 35.97 1,403,732 +1.58(+4.58%)
Mar 02, 2011 34.63 34.86 34.16 34.40 738,256 -0.08(-0.22%)
Mar 01, 2011 34.68 35.00 33.94 34.47 1,490,541 -0.16(-0.46%)
Feb 28, 2011 35.05 35.55 34.31 34.63 1,994,250 -0.34(-0.96%)
Feb 25, 2011 34.03 34.97 33.93 34.97 1,580,341 +0.94(+2.75%)
Feb 24, 2011 33.21 34.05 33.07 34.03 1,388,792 +0.75(+2.27%)
Feb 23, 2011 33.99 33.99 32.70 33.28 1,070,795 -0.65(-1.93%)
Feb 22, 2011 34.96 34.96 33.77 33.93 1,381,699 -1.26(-3.57%)
Feb 18, 2011 35.50 35.77 34.74 35.19 1,339,205 -0.31(-0.88%)
Feb 17, 2011 34.73 35.97 34.23 35.50 1,261,638 +0.77(+2.21%)
Feb 16, 2011 34.85 35.04 34.25 34.73 757,217 -0.01(-0.02%)
Feb 15, 2011 35.14 35.27 34.34 34.74 680,180 -0.40(-1.15%)
Feb 14, 2011 35.51 35.63 34.57 35.14 848,329 -0.33(-0.92%)
Feb 11, 2011 34.95 35.74 34.85 35.47 996,893 +0.40(+1.15%)
Feb 10, 2011 34.34 35.42 34.12 35.07 902,398 +0.61(+1.77%)
Feb 09, 2011 34.09 35.15 34.08 34.46 1,142,669 +0.24(+0.71%)
Feb 08, 2011 34.31 34.73 33.96 34.22 1,068,100 -0.02(-0.07%)
Feb 07, 2011 35.53 35.76 34.08 34.24 2,860,332 +0.43(+1.26%)
Feb 04, 2011 32.44 33.93 32.14 33.81 2,899,215 +1.52(+4.69%)
Feb 03, 2011 31.65 32.46 31.59 32.30 1,376,329 +0.17(+0.52%)
Feb 02, 2011 31.45 32.27 31.23 32.13 958,865 +0.44(+1.39%)
Feb 01, 2011 31.38 31.82 31.27 31.69 1,247,272 +0.43(+1.39%)
Jan 31, 2011 31.88 32.07 31.10 31.25 2,029,165 -0.45(-1.41%)
Jan 28, 2011 32.46 32.48 31.28 31.70 1,727,242 -0.71(-2.20%)
Jan 27, 2011 32.23 33.13 32.03 32.42 1,937,948 +0.13(+0.39%)
Jan 26, 2011 31.42 32.39 31.36 32.29 2,612,251 +0.89(+2.82%)
Jan 25, 2011 31.21 31.53 30.84 31.41 2,052,158 -0.05(-0.17%)
Jan 24, 2011 31.53 31.83 31.18 31.46 1,427,460 +0.06(+0.19%)
Jan 21, 2011 31.62 31.65 31.06 31.40 2,287,458 -0.33(-1.03%)
Jan 20, 2011 32.07 32.10 31.00 31.72 2,440,118 -0.38(-1.18%)
Jan 19, 2011 31.58 32.41 30.46 32.10 7,394,647 +1.98(+6.56%)
Jan 18, 2011 30.01 30.28 29.54 30.13 3,342,973 +0.19(+0.63%)
Jan 14, 2011 29.89 30.11 29.76 29.94 1,642,383 -0.02(-0.05%)
Jan 13, 2011 30.13 30.13 29.78 29.95 531,628 -0.03(-0.10%)
Jan 12, 2011 29.92 30.01 29.62 29.98 1,314,453 +0.36(+1.21%)
Jan 11, 2011 29.76 30.11 29.59 29.63 1,600,929 -0.05(-0.18%)
Jan 10, 2011 29.22 30.06 29.13 29.68 1,607,091 +0.30(+1.03%)
Jan 07, 2011 29.63 29.77 29.06 29.38 1,473,797 -0.21(-0.69%)
Jan 06, 2011 28.78 30.00 28.63 29.58 3,830,300 +1.59(+5.67%)
Jan 05, 2011 27.44 28.12 27.40 27.99 1,385,296 +0.42(+1.54%)
Jan 04, 2011 27.68 27.78 27.22 27.57 1,726,835 -0.10(-0.38%)
Jan 03, 2011 27.64 28.02 27.60 27.67 1,397,923 +0.16(+0.58%)
Dec 31, 2010 27.65 27.76 27.47 27.51 793,006 -0.13(-0.47%)
Dec 30, 2010 27.55 27.90 27.52 27.64 805,164 +0.13(+0.47%)
Dec 29, 2010 27.46 27.61 27.20 27.51 533,614 +0.03(+0.11%)
Dec 28, 2010 27.39 27.52 27.35 27.48 615,265 +0.08(+0.31%)
Dec 27, 2010 27.20 27.45 27.10 27.40 343,259 +0.08(+0.28%)
Dec 23, 2010 27.25 27.48 27.24 27.32 769,839 +0.08(+0.28%)
Dec 22, 2010 27.07 27.26 26.98 27.25 1,013,894 +0.14(+0.53%)
Dec 21, 2010 26.95 27.16 26.83 27.10 1,159,203 +0.27(+0.99%)
Dec 20, 2010 26.90 27.10 26.61 26.84 911,799 -0.05(-0.20%)
Dec 17, 2010 27.06 27.07 26.69 26.89 2,212,583 -0.11(-0.42%)
Dec 16, 2010 26.50 27.04 26.32 27.01 1,207,615 +0.61(+2.30%)
Dec 15, 2010 26.18 26.61 26.15 26.40 1,109,679 +0.23(+0.87%)
Dec 14, 2010 26.18 26.45 26.03 26.17 861,891 +0.00(+0.00%)
Dec 13, 2010 26.34 26.49 25.98 26.17 1,426,489 -0.17(-0.63%)
Dec 10, 2010 25.99 26.36 25.77 26.34 932,525 +0.42(+1.61%)
Dec 09, 2010 25.95 25.95 25.59 25.92 712,288 +0.24(+0.92%)
Dec 08, 2010 25.68 25.97 25.48 25.68 906,097 +0.08(+0.33%)
Dec 07, 2010 25.84 26.11 25.57 25.60 1,620,730 +0.01(+0.02%)
Dec 06, 2010 25.46 25.72 25.28 25.59 1,143,409 +0.17(+0.67%)
Dec 03, 2010 24.90 25.52 24.63 25.43 1,477,220 +0.43(+1.73%)
Dec 02, 2010 24.35 25.17 24.29 24.99 1,929,071 +0.62(+2.52%)
Dec 01, 2010 23.97 24.64 23.87 24.38 1,258,288 +0.71(+3.02%)
Nov 30, 2010 23.40 23.81 23.25 23.66 879,425 +0.02(+0.06%)
Nov 29, 2010 23.71 23.79 23.33 23.65 812,518 -0.27(-1.14%)
Nov 26, 2010 23.91 24.04 23.81 23.92 121,128 -0.11(-0.44%)
Nov 24, 2010 23.75 24.03 24.03 24.03 581,738 +0.50(+2.13%)
Nov 23, 2010 24.02 24.02 23.36 23.53 1,752,796 -0.66(-2.73%)
Nov 22, 2010 24.00 24.22 23.75 24.19 1,178,423 +0.03(+0.13%)
Nov 19, 2010 24.05 24.25 23.84 24.16 763,608 +0.10(+0.41%)
Nov 18, 2010 24.02 24.40 23.96 24.06 887,312 +0.26(+1.09%)
Nov 17, 2010 23.77 24.06 23.65 23.80 1,002,692 -0.01(-0.03%)
Nov 16, 2010 23.87 24.01 23.62 23.81 1,663,889 -0.26(-1.07%)
Nov 15, 2010 24.32 24.44 24.05 24.06 1,294,584 -0.11(-0.47%)
Nov 12, 2010 24.12 24.73 24.10 24.18 2,209,126 -0.18(-0.75%)
Nov 11, 2010 24.77 24.77 24.20 24.36 1,122,553 -0.66(-2.64%)
Nov 10, 2010 24.85 25.11 24.57 25.02 949,521 +0.29(+1.17%)
Nov 09, 2010 24.95 25.09 24.63 24.73 830,422 -0.22(-0.88%)
Nov 08, 2010 25.65 25.79 24.91 24.95 1,038,349 -0.65(-2.55%)
Nov 05, 2010 25.23 25.68 24.90 25.61 1,700,442 +0.50(+2.00%)
Nov 04, 2010 25.08 25.34 24.77 25.11 1,504,873 +0.16(+0.64%)
Nov 03, 2010 24.72 24.95 24.34 24.95 1,166,229 +0.21(+0.83%)
Nov 02, 2010 24.95 24.98 24.64 24.74 963,057 +0.02(+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.