Skip to main content

Adtran Holdings Inc (NQ: ADTN )

5.740 -0.100 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.66 19.73 19.30 19.37 2,096,044 -0.22(-1.13%)
Mar 30, 2006 19.91 20.04 19.44 19.59 1,713,414 -0.37(-1.85%)
Mar 29, 2006 20.17 20.36 19.83 19.96 1,431,662 -0.19(-0.95%)
Mar 28, 2006 20.62 20.62 20.14 20.16 1,060,274 -0.41(-2.02%)
Mar 27, 2006 20.68 20.71 20.39 20.57 961,736 -0.01(-0.07%)
Mar 24, 2006 20.49 20.70 20.41 20.59 1,168,126 +0.13(+0.62%)
Mar 23, 2006 20.58 20.72 20.24 20.46 991,406 -0.18(-0.86%)
Mar 22, 2006 21.05 21.05 20.47 20.64 1,528,514 -0.47(-2.21%)
Mar 21, 2006 20.99 21.63 20.99 21.10 1,242,133 -0.04(-0.21%)
Mar 20, 2006 21.28 21.36 21.05 21.15 1,041,436 +0.26(+1.24%)
Mar 17, 2006 20.94 21.05 20.59 20.89 1,414,695 +0.10(+0.50%)
Mar 16, 2006 20.71 21.02 20.65 20.79 957,287 +0.07(+0.36%)
Mar 15, 2006 20.20 20.79 20.11 20.71 1,624,365 +0.49(+2.42%)
Mar 14, 2006 20.02 20.37 19.57 20.22 1,204,091 +0.08(+0.40%)
Mar 13, 2006 20.46 20.88 20.03 20.14 1,892,140 +0.36(+1.80%)
Mar 10, 2006 18.54 19.96 18.51 19.79 5,829,460 -0.90(-4.33%)
Mar 09, 2006 21.25 21.25 20.62 20.68 1,341,816 -0.56(-2.65%)
Mar 08, 2006 21.12 21.50 21.10 21.25 1,176,496 +0.04(+0.17%)
Mar 07, 2006 21.77 21.99 21.09 21.21 822,979 -0.68(-3.11%)
Mar 06, 2006 21.40 22.30 21.18 21.89 2,651,739 +0.95(+4.52%)
Mar 03, 2006 21.22 21.47 20.86 20.94 748,511 -0.47(-2.18%)
Mar 02, 2006 21.06 21.56 20.93 21.41 1,255,952 +0.24(+1.15%)
Mar 01, 2006 20.50 21.25 20.42 21.16 997,420 +0.79(+3.89%)
Feb 28, 2006 20.53 20.62 20.34 20.37 1,347,256 -0.16(-0.76%)
Feb 27, 2006 20.98 21.03 20.45 20.53 1,489,250 -0.33(-1.56%)
Feb 24, 2006 20.76 21.11 20.38 20.85 1,627,436 +0.10(+0.46%)
Feb 23, 2006 20.73 21.00 20.65 20.76 919,416 -0.06(-0.28%)
Feb 22, 2006 20.58 21.04 20.56 20.82 1,065,529 +0.18(+0.86%)
Feb 21, 2006 21.07 21.22 20.46 20.64 866,346 -0.45(-2.14%)
Feb 17, 2006 21.62 21.74 21.02 21.09 1,255,452 -0.51(-2.36%)
Feb 16, 2006 20.96 21.69 20.95 21.60 1,213,355 +0.75(+3.62%)
Feb 15, 2006 20.84 21.08 20.65 20.85 1,403,957 +0.01(+0.07%)
Feb 14, 2006 20.53 21.08 20.42 20.83 1,383,263 +0.50(+2.44%)
Feb 13, 2006 20.60 20.71 20.08 20.34 931,515 -0.44(-2.10%)
Feb 10, 2006 20.98 21.02 20.49 20.77 1,305,312 -0.27(-1.30%)
Feb 09, 2006 21.53 21.77 20.99 21.05 1,244,782 -0.32(-1.49%)
Feb 08, 2006 21.07 21.41 20.73 21.36 1,387,179 +0.44(+2.12%)
Feb 07, 2006 20.91 21.13 20.54 20.92 1,596,594 -0.08(-0.39%)
Feb 06, 2006 21.13 21.29 20.79 21.00 1,285,292 -0.03(-0.14%)
Feb 03, 2006 21.73 21.84 20.91 21.03 2,020,503 -0.93(-4.25%)
Feb 02, 2006 21.90 22.18 21.67 21.96 1,575,974 -0.05(-0.24%)
Feb 01, 2006 21.54 22.21 21.47 22.02 1,491,183 +0.30(+1.40%)
Jan 31, 2006 21.89 21.90 21.32 21.71 1,081,188 -0.18(-0.81%)
Jan 30, 2006 21.62 22.07 21.47 21.89 1,574,059 +0.26(+1.20%)
Jan 27, 2006 21.57 21.82 21.47 21.63 1,416,531 +0.06(+0.27%)
Jan 26, 2006 21.47 21.83 21.19 21.57 2,031,955 +0.34(+1.60%)
Jan 25, 2006 20.66 21.33 20.62 21.23 3,900,399 +1.28(+6.42%)
Jan 24, 2006 21.09 22.02 19.41 19.95 15,434,000 -3.32(-14.25%)
Jan 23, 2006 22.70 23.60 22.61 23.27 1,870,438 +0.76(+3.35%)
Jan 20, 2006 23.72 23.72 22.42 22.51 1,616,066 -1.18(-5.00%)
Jan 19, 2006 23.53 23.99 23.45 23.70 1,013,020 +0.18(+0.79%)
Jan 18, 2006 22.40 23.65 22.37 23.51 1,441,338 +0.75(+3.28%)
Jan 17, 2006 22.88 23.03 22.60 22.76 922,872 -0.28(-1.22%)
Jan 13, 2006 23.02 23.58 22.94 23.04 1,278,724 +0.05(+0.23%)
Jan 12, 2006 23.10 23.20 22.84 22.99 805,391 -0.20(-0.86%)
Jan 11, 2006 22.90 23.35 22.85 23.19 877,510 +0.16(+0.71%)
Jan 10, 2006 22.24 23.48 22.02 23.03 1,946,484 +0.61(+2.71%)
Jan 09, 2006 22.28 22.80 22.14 22.42 1,836,605 +0.21(+0.93%)
Jan 06, 2006 21.51 22.27 21.32 22.22 1,784,629 +0.78(+3.66%)
Jan 05, 2006 21.84 21.99 20.88 21.43 2,548,122 -0.49(-2.23%)
Jan 04, 2006 21.59 22.16 21.59 21.92 1,892,857 +0.33(+1.51%)
Jan 03, 2006 22.27 22.59 21.36 21.59 3,133,729 -0.40(-1.82%)
Dec 30, 2005 22.43 22.44 21.83 21.99 888,991 -0.58(-2.59%)
Dec 29, 2005 22.88 22.95 22.53 22.58 1,184,637 -0.20(-0.88%)
Dec 28, 2005 22.81 22.90 22.33 22.78 873,880 +0.14(+0.62%)
Dec 27, 2005 23.65 23.65 22.57 22.64 812,415 -0.87(-3.72%)
Dec 23, 2005 23.30 23.57 23.13 23.51 559,811 +0.30(+1.31%)
Dec 22, 2005 23.18 23.38 22.87 23.21 1,137,809 +0.13(+0.58%)
Dec 21, 2005 23.10 23.17 22.88 23.07 1,177,696 -0.03(-0.13%)
Dec 20, 2005 23.02 23.53 22.63 23.10 2,049,776 +0.04(+0.16%)
Dec 19, 2005 23.61 23.61 22.95 23.07 1,031,856 -0.61(-2.56%)
Dec 16, 2005 23.70 24.33 23.50 23.67 1,556,339 +0.01(+0.06%)
Dec 15, 2005 23.54 23.72 23.06 23.66 1,159,274 +0.09(+0.38%)
Dec 14, 2005 23.69 24.06 23.34 23.57 1,544,257 -0.10(-0.44%)
Dec 13, 2005 23.44 23.81 23.36 23.67 1,541,235 +0.31(+1.33%)
Dec 12, 2005 23.65 23.75 23.01 23.36 1,271,186 -0.19(-0.79%)
Dec 09, 2005 23.26 23.61 23.02 23.55 604,428 +0.37(+1.60%)
Dec 08, 2005 23.22 23.61 22.91 23.18 1,011,822 +0.04(+0.16%)
Dec 07, 2005 23.70 23.75 23.01 23.14 906,173 -0.50(-2.13%)
Dec 06, 2005 23.82 24.13 23.49 23.64 2,681,338 +0.39(+1.69%)
Dec 05, 2005 22.33 23.30 22.33 23.25 1,853,314 +0.66(+2.92%)
Dec 02, 2005 22.44 22.71 22.43 22.59 961,686 -0.03(-0.13%)
Dec 01, 2005 21.85 22.79 21.85 22.62 1,895,441 +0.74(+3.38%)
Nov 30, 2005 21.59 21.99 21.47 21.88 2,450,458 +0.05(+0.24%)
Nov 29, 2005 22.91 22.91 21.52 21.83 1,380,081 -0.93(-4.07%)
Nov 28, 2005 23.17 23.18 22.67 22.76 693,567 -0.33(-1.44%)
Nov 25, 2005 22.95 23.18 22.95 23.09 166,500 -0.03(-0.13%)
Nov 23, 2005 22.36 23.36 22.36 23.12 1,316,712 +0.66(+2.93%)
Nov 22, 2005 22.36 22.82 22.06 22.46 713,630 +0.07(+0.33%)
Nov 21, 2005 22.13 22.47 22.02 22.39 971,584 +0.19(+0.83%)
Nov 18, 2005 22.53 22.56 21.68 22.20 2,146,214 +0.52(+2.39%)
Nov 17, 2005 19.99 21.76 19.78 21.68 4,168,342 +1.70(+8.48%)
Nov 16, 2005 20.59 20.80 19.45 19.99 3,688,714 -1.33(-6.25%)
Nov 15, 2005 22.58 22.71 21.19 21.32 2,502,778 -1.41(-6.22%)
Nov 14, 2005 22.62 22.92 22.55 22.73 974,250 +0.28(+1.25%)
Nov 11, 2005 22.43 22.72 22.37 22.45 639,587 +0.10(+0.43%)
Nov 10, 2005 22.10 22.42 21.66 22.36 1,165,310 +0.33(+1.51%)
Nov 09, 2005 21.98 22.22 21.51 22.02 1,276,415 +0.23(+1.05%)
Nov 08, 2005 21.71 21.80 21.30 21.79 1,001,308 -0.07(-0.30%)
Nov 07, 2005 21.85 22.13 21.70 21.86 1,151,159 -0.08(-0.37%)
Nov 04, 2005 22.52 22.59 21.82 21.94 1,130,251 -0.45(-2.02%)
Nov 03, 2005 22.79 23.21 22.32 22.39 1,160,753 -0.19(-0.82%)
Nov 02, 2005 22.22 22.90 21.76 22.58 1,111,557 +0.41(+1.87%)
Nov 01, 2005 22.34 22.53 22.06 22.16 803,038 -0.23(-1.02%)
Oct 31, 2005 21.85 22.65 21.80 22.39 1,356,840 +0.54(+2.47%)
Oct 28, 2005 21.56 21.97 21.27 21.85 951,034 +0.44(+2.07%)
Oct 27, 2005 22.02 22.12 21.36 21.41 1,076,836 -0.73(-3.28%)
Oct 26, 2005 22.73 22.79 22.02 22.13 1,371,143 -0.70(-3.08%)
Oct 25, 2005 22.19 23.01 22.13 22.84 1,457,079 +0.53(+2.36%)
Oct 24, 2005 22.14 22.40 21.91 22.31 1,335,875 +0.14(+0.63%)
Oct 21, 2005 21.59 22.39 21.59 22.17 1,097,097 +0.45(+2.08%)
Oct 20, 2005 21.62 22.31 21.56 21.72 1,495,204 +0.02(+0.10%)
Oct 19, 2005 20.66 21.76 20.20 21.70 2,334,401 +1.06(+5.13%)
Oct 18, 2005 21.81 22.14 20.62 20.64 6,027,745 -1.60(-7.19%)
Oct 17, 2005 23.04 23.09 21.92 22.24 2,419,823 -0.75(-3.25%)
Oct 14, 2005 23.05 23.78 22.58 22.99 848,730 +0.18(+0.78%)
Oct 13, 2005 22.65 23.01 22.36 22.81 1,118,024 +0.03(+0.13%)
Oct 12, 2005 22.96 23.33 22.43 22.78 943,006 -0.17(-0.74%)
Oct 11, 2005 23.78 23.88 22.67 22.95 1,263,936 -0.72(-3.03%)
Oct 10, 2005 23.69 24.04 23.36 23.67 1,267,643 -0.02(-0.09%)
Oct 07, 2005 23.43 23.84 23.39 23.69 689,894 +0.23(+0.98%)
Oct 06, 2005 23.54 23.82 22.95 23.46 2,099,426 -0.07(-0.31%)
Oct 05, 2005 24.08 24.10 22.87 23.53 1,847,920 -0.86(-3.52%)
Oct 04, 2005 23.69 24.78 23.61 24.39 1,786,120 +0.78(+3.29%)
Oct 03, 2005 23.44 23.95 23.33 23.61 1,156,004 +0.30(+1.27%)
Sep 30, 2005 23.31 23.69 23.14 23.32 968,571 +0.18(+0.77%)
Sep 29, 2005 22.99 23.41 22.84 23.14 946,298 +0.22(+0.97%)
Sep 28, 2005 22.99 23.15 22.81 22.92 708,609 +0.07(+0.32%)
Sep 27, 2005 22.80 23.00 22.44 22.84 768,857 +0.12(+0.52%)
Sep 26, 2005 22.95 23.32 22.60 22.73 1,815,364 -0.15(-0.65%)
Sep 23, 2005 22.87 23.06 22.29 22.87 1,407,620 -0.08(-0.35%)
Sep 22, 2005 22.96 23.18 22.50 22.96 1,133,155 +0.03(+0.13%)
Sep 21, 2005 23.17 23.17 22.74 22.93 1,113,062 -0.30(-1.31%)
Sep 20, 2005 22.56 23.73 22.55 23.23 2,307,073 +0.84(+3.77%)
Sep 19, 2005 22.79 22.79 22.34 22.39 644,265 -0.27(-1.18%)
Sep 16, 2005 22.76 22.85 22.36 22.65 1,852,489 +0.03(+0.13%)
Sep 15, 2005 22.36 22.82 22.33 22.62 1,536,717 +0.39(+1.77%)
Sep 14, 2005 22.71 22.86 22.00 22.23 1,228,350 -0.61(-2.66%)
Sep 13, 2005 22.16 23.13 21.73 22.84 3,206,981 +0.84(+3.84%)
Sep 12, 2005 21.74 22.16 21.64 21.99 752,668 +0.25(+1.16%)
Sep 09, 2005 22.06 22.28 21.71 21.74 1,041,468 -0.46(-2.07%)
Sep 08, 2005 21.90 22.22 21.48 22.20 1,961,341 +0.33(+1.52%)
Sep 07, 2005 21.77 22.53 21.48 21.87 9,135,666 +3.28(+17.64%)
Sep 06, 2005 18.55 18.65 18.45 18.59 929,511 +0.08(+0.44%)
Sep 02, 2005 18.66 18.77 18.32 18.51 659,902 -0.07(-0.40%)
Sep 01, 2005 19.00 19.36 18.54 18.58 1,713,484 -0.53(-2.79%)
Aug 31, 2005 19.28 19.28 18.66 19.11 2,090,660 -0.12(-0.62%)
Aug 30, 2005 19.67 19.67 18.99 19.23 925,362 -0.38(-1.96%)
Aug 29, 2005 19.48 19.75 19.43 19.62 456,226 -0.04(-0.19%)
Aug 26, 2005 19.92 19.92 19.52 19.65 504,435 -0.23(-1.15%)
Aug 25, 2005 19.98 20.06 19.68 19.88 451,112 +0.04(+0.19%)
Aug 24, 2005 20.12 20.34 19.66 19.85 807,573 -0.33(-1.61%)
Aug 23, 2005 20.06 20.51 19.98 20.17 1,316,086 +0.34(+1.72%)
Aug 22, 2005 19.26 19.88 19.17 19.83 1,019,503 +0.61(+3.20%)
Aug 19, 2005 18.91 19.42 18.91 19.22 1,066,198 +0.35(+1.84%)
Aug 18, 2005 18.36 18.94 18.34 18.87 901,711 +0.41(+2.25%)
Aug 17, 2005 18.55 19.03 18.43 18.45 1,362,659 -0.09(-0.48%)
Aug 16, 2005 19.02 19.14 18.50 18.54 883,612 -0.56(-2.94%)
Aug 15, 2005 18.69 19.24 18.47 19.11 1,163,785 +0.26(+1.37%)
Aug 12, 2005 19.10 19.10 18.58 18.85 617,684 -0.32(-1.66%)
Aug 11, 2005 18.92 19.54 18.88 19.16 954,938 +0.29(+1.53%)
Aug 10, 2005 19.20 19.59 18.75 18.88 1,045,843 -0.18(-0.93%)
Aug 09, 2005 18.82 19.30 18.82 19.05 602,348 +0.13(+0.66%)
Aug 08, 2005 18.95 19.17 18.82 18.93 647,553 -0.06(-0.31%)
Aug 05, 2005 19.25 19.44 18.98 18.99 805,830 -0.26(-1.35%)
Aug 04, 2005 19.03 19.45 19.00 19.25 929,011 -0.23(-1.18%)
Aug 03, 2005 19.42 19.54 19.20 19.48 647,663 +0.07(+0.34%)
Aug 02, 2005 19.48 19.69 18.83 19.41 1,399,366 -0.19(-0.94%)
Aug 01, 2005 19.99 19.99 19.40 19.59 708,776 -0.21(-1.08%)
Jul 29, 2005 20.12 20.52 19.62 19.81 1,140,151 -0.39(-1.94%)
Jul 28, 2005 20.19 20.22 19.61 20.20 915,718 +0.10(+0.52%)
Jul 27, 2005 20.28 20.28 19.71 20.10 1,525,525 -0.07(-0.37%)
Jul 26, 2005 19.79 20.29 19.68 20.17 1,220,839 +0.33(+1.68%)
Jul 25, 2005 19.89 20.28 19.64 19.84 1,240,135 -0.05(-0.26%)
Jul 22, 2005 19.96 20.32 19.48 19.89 1,362,462 -0.11(-0.56%)
Jul 21, 2005 20.25 20.45 19.91 20.00 1,130,467 -0.35(-1.71%)
Jul 20, 2005 20.79 21.06 20.01 20.35 2,896,064 -0.68(-3.24%)
Jul 19, 2005 18.74 21.68 18.32 21.03 9,607,335 +2.26(+12.03%)
Jul 18, 2005 19.14 19.23 18.77 18.77 2,678,735 -0.53(-2.72%)
Jul 15, 2005 19.33 19.57 19.11 19.30 1,655,377 -0.41(-2.07%)
Jul 14, 2005 20.09 20.73 19.65 19.71 1,342,228 -0.30(-1.52%)
Jul 13, 2005 19.96 20.13 19.81 20.01 1,133,590 +0.18(+0.90%)
Jul 12, 2005 19.80 19.99 19.65 19.83 1,331,885 +0.01(+0.04%)
Jul 11, 2005 19.38 19.85 19.28 19.82 853,274 +0.50(+2.61%)
Jul 08, 2005 19.00 19.38 18.90 19.32 1,145,129 +0.28(+1.48%)
Jul 07, 2005 18.62 19.34 18.62 19.04 759,823 +0.01(+0.08%)
Jul 06, 2005 18.89 19.23 18.74 19.02 742,618 +0.26(+1.38%)
Jul 05, 2005 18.85 19.21 18.65 18.77 1,367,895 -0.14(-0.74%)
Jul 01, 2005 18.48 19.07 18.35 18.91 1,214,166 +0.60(+3.28%)
Jun 30, 2005 18.65 18.73 18.26 18.31 1,128,557 -0.35(-1.86%)
Jun 29, 2005 18.22 18.71 18.14 18.65 1,217,160 +0.56(+3.07%)
Jun 28, 2005 17.97 18.23 17.88 18.10 1,345,866 +0.24(+1.33%)
Jun 27, 2005 18.04 18.06 17.57 17.86 1,677,029 -0.12(-0.66%)
Jun 24, 2005 18.39 18.51 17.91 17.98 5,977,815 -0.61(-3.30%)
Jun 23, 2005 18.88 19.03 18.57 18.60 878,722 -0.33(-1.76%)
Jun 22, 2005 19.18 19.43 18.81 18.93 922,926 -0.06(-0.31%)
Jun 21, 2005 19.14 19.18 18.80 18.99 1,016,611 -0.11(-0.58%)
Jun 20, 2005 18.84 19.32 18.65 19.10 1,142,061 +0.26(+1.38%)
Jun 17, 2005 19.15 19.18 18.79 18.84 1,524,352 -0.29(-1.51%)
Jun 16, 2005 19.00 19.39 18.97 19.13 1,512,620 +0.10(+0.54%)
Jun 15, 2005 19.31 19.36 18.80 19.02 1,871,951 -0.27(-1.42%)
Jun 14, 2005 19.88 20.08 19.25 19.30 2,774,669 -0.72(-3.59%)
Jun 13, 2005 19.51 20.03 19.51 20.02 1,553,236 +0.03(+0.15%)
Jun 10, 2005 19.97 20.08 19.65 19.99 1,880,210 -0.02(-0.11%)
Jun 09, 2005 18.52 20.36 18.37 20.01 11,383,040 +1.89(+10.42%)
Jun 08, 2005 17.62 18.28 17.58 18.12 2,279,190 +0.64(+3.68%)
Jun 07, 2005 17.58 17.91 17.37 17.48 1,468,805 -0.28(-1.58%)
Jun 06, 2005 17.62 17.76 17.50 17.76 1,574,112 +0.09(+0.50%)
Jun 03, 2005 17.17 17.76 17.05 17.67 2,884,136 +0.61(+3.56%)
Jun 02, 2005 16.89 17.15 16.74 17.06 1,238,208 +0.15(+0.87%)
Jun 01, 2005 16.32 17.67 16.21 16.91 2,922,780 +0.65(+4.01%)
May 31, 2005 16.24 16.38 16.11 16.26 865,524 +0.02(+0.14%)
May 27, 2005 16.36 16.36 16.04 16.24 371,993 -0.07(-0.45%)
May 26, 2005 16.03 16.36 16.02 16.32 522,803 +0.29(+1.80%)
May 25, 2005 16.25 16.28 15.95 16.03 753,636 -0.30(-1.86%)
May 24, 2005 16.58 16.66 16.26 16.33 891,982 -0.33(-1.96%)
May 23, 2005 16.74 16.80 16.54 16.66 1,056,508 -0.04(-0.22%)
May 20, 2005 16.66 16.70 16.49 16.69 991,327 +0.04(+0.27%)
May 19, 2005 16.51 16.76 16.40 16.65 788,740 +0.20(+1.22%)
May 18, 2005 16.26 16.54 16.26 16.45 813,766 +0.19(+1.14%)
May 17, 2005 16.29 16.42 16.09 16.26 801,445 -0.13(-0.81%)
May 16, 2005 16.22 16.54 16.14 16.40 712,790 +0.19(+1.14%)
May 13, 2005 16.41 16.80 16.14 16.21 992,984 -0.27(-1.66%)
May 12, 2005 16.13 16.92 15.98 16.49 2,823,580 +0.48(+3.01%)
May 11, 2005 15.51 16.19 15.31 16.00 2,925,679 +1.10(+7.35%)
May 10, 2005 15.24 15.24 14.85 14.91 900,374 -0.34(-2.23%)
May 09, 2005 15.23 15.30 15.04 15.25 755,862 -0.01(-0.05%)
May 06, 2005 15.27 15.38 15.03 15.26 596,416 +0.13(+0.83%)
May 05, 2005 15.48 15.49 15.06 15.13 854,549 -0.13(-0.83%)
May 04, 2005 15.30 15.37 14.99 15.26 889,665 +0.01(+0.05%)
May 03, 2005 15.33 15.46 15.13 15.25 851,122 -0.12(-0.77%)
May 02, 2005 15.41 15.66 15.24 15.37 1,032,770 +0.02(+0.14%)
Apr 29, 2005 15.15 15.35 14.95 15.35 806,703 +0.24(+1.57%)
Apr 28, 2005 15.45 15.55 15.03 15.11 1,131,281 -0.34(-2.20%)
Apr 27, 2005 15.70 15.73 15.40 15.45 1,268,065 -0.33(-2.11%)
Apr 26, 2005 15.43 16.09 15.38 15.78 1,590,848 +0.27(+1.77%)
Apr 25, 2005 15.35 15.57 15.31 15.51 775,691 +0.21(+1.35%)
Apr 22, 2005 15.74 15.80 15.29 15.30 1,867,974 -0.55(-3.46%)
Apr 21, 2005 15.75 16.00 15.21 15.85 2,548,334 +0.01(+0.05%)
Apr 20, 2005 15.00 16.34 14.96 15.84 5,190,424 +0.84(+5.63%)
Apr 19, 2005 14.68 15.47 14.31 15.00 11,929,736 +1.76(+13.31%)
Apr 18, 2005 12.70 13.44 12.69 13.24 2,143,856 +0.45(+3.53%)
Apr 15, 2005 13.15 13.16 12.78 12.78 2,350,901 -0.47(-3.52%)
Apr 14, 2005 13.40 13.40 13.18 13.25 1,152,706 -0.09(-0.67%)
Apr 13, 2005 13.32 13.40 13.24 13.34 980,860 +0.04(+0.33%)
Apr 12, 2005 13.15 13.33 12.88 13.30 1,109,959 +0.15(+1.13%)
Apr 11, 2005 13.01 13.35 12.97 13.15 1,045,459 +0.10(+0.79%)
Apr 08, 2005 13.15 13.18 12.81 13.04 1,074,369 +0.04(+0.28%)
Apr 07, 2005 12.95 13.03 12.81 13.01 888,433 +0.07(+0.57%)
Apr 06, 2005 13.10 13.11 12.80 12.93 1,158,539 -0.06(-0.46%)
Apr 05, 2005 13.12 13.30 12.93 12.99 958,184 -0.10(-0.79%)
Apr 04, 2005 13.03 13.12 12.87 13.10 534,104 +0.00(+0.00%)
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.