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

Adtran Holdings Inc (NQ: ADTN )

5.810 -0.030 (-0.51%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 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 (%)
Mar 30, 2012 24.31 24.50 23.95 24.27 1,407,587 +0.03(+0.13%)
Mar 29, 2012 23.77 24.36 23.74 24.23 1,452,494 +0.22(+0.91%)
Mar 28, 2012 24.19 24.46 23.77 24.02 1,212,991 -0.26(-1.06%)
Mar 27, 2012 24.26 24.58 24.08 24.27 1,650,906 +0.24(+1.00%)
Mar 26, 2012 23.90 24.15 23.67 24.03 1,489,420 +0.40(+1.68%)
Mar 23, 2012 23.71 23.78 23.46 23.63 1,697,036 +0.00(+0.00%)
Mar 22, 2012 23.99 24.16 23.56 23.63 1,351,493 -0.57(-2.35%)
Mar 21, 2012 24.14 24.30 23.77 24.20 1,385,888 +0.11(+0.45%)
Mar 20, 2012 24.32 24.42 24.01 24.09 1,790,877 -0.37(-1.53%)
Mar 19, 2012 23.67 24.72 23.33 24.47 3,143,805 +0.66(+2.78%)
Mar 16, 2012 24.83 24.94 23.59 23.81 4,036,381 -1.32(-5.26%)
Mar 15, 2012 24.57 25.63 24.25 25.13 5,000,737 +0.88(+3.63%)
Mar 14, 2012 24.29 24.44 23.95 24.25 2,103,756 -0.10(-0.42%)
Mar 13, 2012 24.76 24.90 24.20 24.35 2,358,998 -0.30(-1.20%)
Mar 12, 2012 24.93 25.14 24.35 24.65 1,004,870 -0.64(-2.52%)
Mar 09, 2012 24.68 25.55 24.58 25.28 3,042,684 +0.60(+2.43%)
Mar 08, 2012 24.59 24.92 24.51 24.69 1,803,380 +0.26(+1.08%)
Mar 07, 2012 24.61 24.64 24.25 24.42 1,597,507 +0.02(+0.06%)
Mar 06, 2012 24.93 25.14 24.34 24.41 1,503,193 -0.82(-3.27%)
Mar 05, 2012 25.47 25.57 24.99 25.23 1,114,526 -0.35(-1.37%)
Mar 02, 2012 25.65 26.02 25.42 25.58 1,586,731 -0.34(-1.32%)
Mar 01, 2012 26.82 26.83 25.44 25.92 5,650,325 -1.50(-5.48%)
Feb 29, 2012 29.22 29.45 27.21 27.42 2,852,962 -1.64(-5.65%)
Feb 28, 2012 29.07 29.38 28.95 29.07 587,554 +0.08(+0.27%)
Feb 27, 2012 28.98 29.22 28.72 28.99 914,325 -0.27(-0.93%)
Feb 24, 2012 29.59 29.82 29.14 29.26 949,897 -0.26(-0.87%)
Feb 23, 2012 29.91 30.15 29.51 29.52 952,595 -0.37(-1.22%)
Feb 22, 2012 29.87 30.30 29.66 29.88 897,298 -0.01(-0.03%)
Feb 21, 2012 29.77 30.03 29.68 29.89 1,088,737 +0.02(+0.05%)
Feb 17, 2012 29.91 30.21 29.65 29.87 961,465 +0.02(+0.08%)
Feb 16, 2012 29.34 29.94 29.22 29.85 1,031,847 +0.38(+1.29%)
Feb 15, 2012 29.49 29.66 29.07 29.47 1,422,268 +0.30(+1.04%)
Feb 14, 2012 29.00 29.35 28.91 29.17 893,800 -0.06(-0.21%)
Feb 13, 2012 29.05 29.31 28.70 29.23 726,092 +0.36(+1.24%)
Feb 10, 2012 28.93 29.01 28.69 28.87 691,436 -0.30(-1.04%)
Feb 09, 2012 29.07 29.21 28.72 29.17 991,087 +0.12(+0.40%)
Feb 08, 2012 28.85 29.30 28.75 29.06 1,039,623 +0.19(+0.65%)
Feb 07, 2012 28.56 28.96 28.43 28.87 869,288 +0.30(+1.03%)
Feb 06, 2012 28.50 28.72 28.34 28.57 845,293 -0.18(-0.64%)
Feb 03, 2012 28.25 28.86 28.00 28.76 1,124,188 +0.95(+3.43%)
Feb 02, 2012 27.66 27.98 27.52 27.80 833,746 +0.40(+1.48%)
Feb 01, 2012 27.17 27.73 27.07 27.40 1,243,125 +0.46(+1.70%)
Jan 31, 2012 27.63 27.75 26.94 26.94 1,081,805 -0.42(-1.54%)
Jan 30, 2012 27.00 27.48 26.76 27.36 1,078,726 +0.09(+0.31%)
Jan 27, 2012 26.88 27.44 26.83 27.28 730,936 +0.14(+0.51%)
Jan 26, 2012 27.70 27.94 27.00 27.14 954,244 -0.38(-1.38%)
Jan 25, 2012 27.26 27.60 26.85 27.52 840,683 +0.16(+0.57%)
Jan 24, 2012 27.01 27.42 26.77 27.36 995,593 +0.21(+0.77%)
Jan 23, 2012 26.42 27.32 26.32 27.15 1,826,497 +0.84(+3.19%)
Jan 20, 2012 26.38 26.52 26.21 26.31 1,018,901 -0.09(-0.32%)
Jan 19, 2012 26.07 26.48 25.78 26.40 1,617,123 +0.03(+0.12%)
Jan 18, 2012 24.64 26.63 24.19 26.37 4,099,687 +2.06(+8.49%)
Jan 17, 2012 24.78 25.17 24.07 24.30 1,942,815 -0.02(-0.10%)
Jan 13, 2012 24.29 24.42 23.97 24.33 1,059,838 -0.14(-0.57%)
Jan 12, 2012 23.84 24.61 23.82 24.47 1,310,557 +0.83(+3.51%)
Jan 11, 2012 22.85 23.78 22.85 23.64 1,770,532 +0.60(+2.59%)
Jan 10, 2012 23.09 23.43 22.93 23.04 690,208 +0.31(+1.37%)
Jan 09, 2012 22.52 22.83 22.43 22.73 1,199,778 +0.21(+0.93%)
Jan 06, 2012 22.91 23.12 22.41 22.52 1,136,080 -0.31(-1.36%)
Jan 05, 2012 22.49 23.04 22.35 22.83 752,424 +0.32(+1.41%)
Jan 04, 2012 22.51 22.86 21.48 22.51 2,296,623 -0.89(-3.81%)
Dec 30, 2011 23.33 23.71 23.24 23.40 827,300 +0.08(+0.33%)
Dec 29, 2011 23.26 23.46 23.15 23.33 581,715 +0.15(+0.64%)
Dec 28, 2011 23.67 23.67 23.05 23.18 449,268 -0.55(-2.32%)
Dec 27, 2011 23.73 23.95 23.57 23.73 445,932 -0.01(-0.03%)
Dec 23, 2011 23.68 23.78 23.38 23.74 661,399 +0.61(+2.62%)
Dec 21, 2011 23.28 23.34 22.69 23.13 1,092,496 -0.36(-1.52%)
Dec 20, 2011 22.26 23.75 22.26 23.49 2,964,871 +1.89(+8.73%)
Dec 19, 2011 22.12 22.29 21.50 21.60 865,059 -0.59(-2.66%)
Dec 16, 2011 22.12 22.70 21.88 22.19 1,112,086 +0.17(+0.78%)
Dec 15, 2011 22.32 22.36 21.75 22.02 1,127,794 +0.02(+0.11%)
Dec 14, 2011 21.45 22.11 21.07 22.00 2,546,414 -0.19(-0.84%)
Dec 13, 2011 23.48 23.93 21.84 22.19 3,193,774 -1.45(-6.14%)
Dec 12, 2011 24.80 24.80 23.02 23.64 3,558,141 -1.37(-5.46%)
Dec 09, 2011 24.27 25.10 24.06 25.00 941,985 +0.73(+3.00%)
Dec 08, 2011 25.05 25.05 24.23 24.27 919,058 -0.86(-3.43%)
Dec 07, 2011 25.17 25.26 24.61 25.13 824,297 -0.14(-0.55%)
Dec 06, 2011 25.10 25.72 25.06 25.27 1,523,266 -0.98(-3.72%)
Dec 05, 2011 25.89 26.45 25.70 26.25 987,221 +0.85(+3.33%)
Dec 02, 2011 25.43 25.52 25.11 25.41 578,749 +0.43(+1.71%)
Dec 01, 2011 25.51 25.82 24.98 24.98 687,369 -0.65(-2.54%)
Nov 30, 2011 24.57 25.67 24.46 25.63 1,250,989 +1.96(+8.29%)
Nov 29, 2011 24.56 24.58 23.57 23.67 1,000,691 -0.86(-3.51%)
Nov 28, 2011 23.85 24.54 23.85 24.53 801,453 +1.40(+6.07%)
Nov 25, 2011 23.03 23.79 23.03 23.12 407,359 -0.04(-0.17%)
Nov 23, 2011 23.78 23.99 23.16 23.16 787,252 -0.85(-3.55%)
Nov 22, 2011 24.16 24.32 23.50 24.02 1,267,229 -0.23(-0.96%)
Nov 21, 2011 24.58 24.79 23.95 24.25 1,168,460 -0.74(-2.98%)
Nov 18, 2011 25.36 25.76 24.76 24.99 819,857 -0.36(-1.44%)
Nov 17, 2011 26.21 26.33 25.24 25.36 1,188,048 -0.95(-3.60%)
Nov 16, 2011 26.38 26.99 26.22 26.31 593,500 -0.31(-1.17%)
Nov 15, 2011 25.92 26.71 25.71 26.62 858,276 +0.59(+2.27%)
Nov 14, 2011 26.27 26.69 25.95 26.03 849,298 -0.27(-1.03%)
Nov 11, 2011 25.58 26.51 25.56 26.30 940,338 +1.21(+4.83%)
Nov 10, 2011 25.37 25.39 24.81 25.09 416,289 +0.17(+0.69%)
Nov 09, 2011 25.49 25.88 24.83 24.92 650,888 -1.29(-4.92%)
Nov 08, 2011 25.87 26.26 25.30 26.21 725,791 +0.44(+1.72%)
Nov 07, 2011 25.76 25.86 25.05 25.76 460,142 -0.10(-0.39%)
Nov 04, 2011 25.51 26.00 25.03 25.86 732,373 +0.16(+0.60%)
Nov 03, 2011 25.76 25.98 24.80 25.71 1,671,684 +0.19(+0.73%)
Nov 02, 2011 25.91 26.13 25.29 25.52 1,389,223 +0.01(+0.03%)
Nov 01, 2011 25.12 25.84 24.89 25.51 1,456,773 -0.56(-2.14%)
Oct 31, 2011 25.55 26.29 25.37 26.07 1,283,874 +0.13(+0.51%)
Oct 28, 2011 25.95 26.24 25.71 25.94 1,019,364 -0.09(-0.36%)
Oct 27, 2011 25.16 26.23 24.65 26.03 1,550,189 +1.75(+7.22%)
Oct 26, 2011 24.14 24.45 23.59 24.28 941,784 +0.47(+1.99%)
Oct 25, 2011 24.34 24.36 23.53 23.81 939,142 -0.81(-3.31%)
Oct 24, 2011 24.09 24.72 23.95 24.62 1,264,913 +0.54(+2.25%)
Oct 21, 2011 25.16 25.19 23.69 24.08 1,577,899 -0.69(-2.78%)
Oct 20, 2011 24.34 24.87 24.14 24.77 1,180,094 +0.36(+1.49%)
Oct 19, 2011 24.65 24.82 24.18 24.41 1,461,140 -0.34(-1.38%)
Oct 18, 2011 24.28 24.91 23.72 24.75 1,277,375 +0.54(+2.24%)
Oct 17, 2011 24.59 24.74 23.96 24.20 1,470,397 -0.46(-1.85%)
Oct 14, 2011 24.03 25.44 23.60 24.66 2,291,439 +1.21(+5.15%)
Oct 13, 2011 22.54 23.52 21.69 23.45 2,776,460 +0.58(+2.54%)
Oct 12, 2011 23.52 23.72 20.76 22.87 7,165,761 -0.43(-1.86%)
Oct 11, 2011 22.42 23.46 22.38 23.31 1,491,811 +0.95(+4.26%)
Oct 10, 2011 22.37 22.39 21.96 22.35 1,273,150 +0.51(+2.34%)
Oct 07, 2011 22.60 22.63 21.65 21.84 823,007 -0.65(-2.89%)
Oct 06, 2011 22.05 22.51 21.56 22.49 893,821 +0.74(+3.41%)
Oct 05, 2011 20.80 21.90 20.64 21.75 966,218 +0.99(+4.77%)
Oct 04, 2011 19.89 20.81 19.70 20.76 1,300,226 +0.65(+3.23%)
Oct 03, 2011 20.26 21.00 19.97 20.11 1,297,874 -0.36(-1.78%)
Sep 30, 2011 20.80 21.16 20.44 20.47 953,043 -0.65(-3.08%)
Sep 29, 2011 21.77 21.88 20.60 21.12 1,308,758 -0.40(-1.87%)
Sep 28, 2011 22.39 22.50 21.52 21.53 1,096,089 -0.79(-3.54%)
Sep 27, 2011 22.88 23.24 22.07 22.32 1,881,053 -0.42(-1.84%)
Sep 26, 2011 22.01 22.78 22.01 22.73 446,091 +0.22(+0.96%)
Sep 23, 2011 21.77 22.55 21.70 22.52 904,999 +0.66(+3.01%)
Sep 22, 2011 21.99 22.03 20.89 21.86 1,864,906 -1.03(-4.50%)
Sep 21, 2011 23.96 23.96 22.87 22.89 1,239,510 -0.90(-3.77%)
Sep 20, 2011 24.39 24.94 23.73 23.79 939,831 -0.44(-1.82%)
Sep 19, 2011 24.01 24.46 23.70 24.23 624,738 -0.22(-0.92%)
Sep 16, 2011 25.01 25.01 24.10 24.45 977,402 -0.40(-1.62%)
Sep 15, 2011 25.01 25.33 24.72 24.85 823,099 +0.10(+0.41%)
Sep 14, 2011 24.44 24.90 24.08 24.75 1,264,142 +0.53(+2.20%)
Sep 13, 2011 22.97 24.37 22.77 24.22 1,341,874 +1.30(+5.67%)
Sep 12, 2011 22.03 22.92 21.85 22.92 520,576 +0.53(+2.35%)
Sep 09, 2011 22.94 23.26 22.18 22.39 743,341 -0.76(-3.28%)
Sep 08, 2011 23.18 23.69 22.99 23.15 653,298 -0.17(-0.73%)
Sep 07, 2011 22.36 23.39 22.12 23.32 893,426 +1.37(+6.24%)
Sep 06, 2011 21.61 22.07 21.36 21.95 707,292 -0.40(-1.80%)
Sep 02, 2011 23.07 23.29 22.17 22.35 1,139,963 -1.34(-5.65%)
Sep 01, 2011 23.89 24.51 23.52 23.69 1,639,275 -0.34(-1.42%)
Aug 31, 2011 23.63 24.15 23.45 24.03 1,495,598 +0.54(+2.31%)
Aug 30, 2011 23.08 23.68 22.95 23.49 949,337 +0.27(+1.17%)
Aug 29, 2011 22.43 23.26 22.42 23.22 1,170,257 +1.05(+4.75%)
Aug 26, 2011 21.50 22.45 21.32 22.17 526,099 +0.43(+1.96%)
Aug 25, 2011 22.32 22.45 21.46 21.74 831,798 -0.50(-2.26%)
Aug 24, 2011 22.25 22.39 21.71 22.25 622,139 -0.06(-0.28%)
Aug 23, 2011 21.37 22.33 21.14 22.31 766,547 +1.06(+4.99%)
Aug 22, 2011 21.31 21.68 21.14 21.25 1,009,919 +0.28(+1.33%)
Aug 19, 2011 20.89 21.60 20.68 20.97 1,114,304 -0.23(-1.10%)
Aug 18, 2011 22.15 22.15 21.02 21.20 1,452,311 -1.68(-7.34%)
Aug 17, 2011 23.13 23.28 22.64 22.88 844,558 -0.09(-0.40%)
Aug 16, 2011 22.80 23.28 22.61 22.97 989,580 -0.19(-0.80%)
Aug 15, 2011 23.15 23.28 22.59 23.16 1,052,403 +0.13(+0.57%)
Aug 12, 2011 23.49 23.89 22.83 23.03 1,043,567 -0.23(-1.00%)
Aug 11, 2011 21.64 23.58 21.61 23.26 1,591,933 +1.77(+8.25%)
Aug 10, 2011 22.47 22.55 21.43 21.49 1,703,490 -1.56(-6.78%)
Aug 09, 2011 22.46 23.12 21.36 23.05 1,834,076 +1.45(+6.70%)
Aug 08, 2011 22.33 23.01 21.57 21.60 1,961,635 -1.63(-7.03%)
Aug 05, 2011 23.83 24.02 22.78 23.24 2,165,654 -0.31(-1.31%)
Aug 04, 2011 24.48 24.61 23.55 23.55 1,572,013 -1.20(-4.85%)
Aug 03, 2011 24.31 24.80 23.87 24.75 2,362,779 +0.50(+2.04%)
Aug 02, 2011 24.80 24.93 24.24 24.25 1,560,556 -0.77(-3.09%)
Aug 01, 2011 26.02 26.19 24.76 25.02 2,192,962 -0.57(-2.24%)
Jul 29, 2011 26.08 26.60 25.50 25.60 1,569,947 -0.54(-2.07%)
Jul 28, 2011 26.08 26.82 25.72 26.14 1,449,003 +0.15(+0.57%)
Jul 27, 2011 26.63 27.08 25.51 25.99 2,599,531 -0.99(-3.67%)
Jul 26, 2011 26.97 27.19 26.84 26.98 719,087 +0.08(+0.29%)
Jul 25, 2011 27.18 27.37 26.86 26.90 1,178,816 -0.50(-1.83%)
Jul 22, 2011 27.41 27.54 27.09 27.41 809,592 +0.11(+0.40%)
Jul 21, 2011 27.55 27.70 27.02 27.30 1,173,610 -0.15(-0.53%)
Jul 20, 2011 27.75 27.79 27.28 27.45 1,861,758 -0.22(-0.78%)
Jul 19, 2011 27.41 27.91 27.41 27.66 1,729,653 +0.39(+1.41%)
Jul 18, 2011 27.13 27.38 26.96 27.28 2,090,409 +0.02(+0.06%)
Jul 15, 2011 27.24 27.64 26.86 27.26 1,974,998 +0.05(+0.20%)
Jul 14, 2011 28.02 28.77 26.91 27.21 2,954,794 -0.66(-2.38%)
Jul 13, 2011 31.54 31.61 27.82 27.87 9,142,384 -3.10(-10.02%)
Jul 12, 2011 31.17 31.17 30.65 30.97 1,413,649 -0.39(-1.23%)
Jul 11, 2011 31.95 32.45 31.19 31.36 1,040,734 -1.02(-3.15%)
Jul 08, 2011 32.37 32.79 32.07 32.38 1,302,007 -0.46(-1.41%)
Jul 07, 2011 31.53 32.86 31.47 32.84 1,787,599 +1.67(+5.37%)
Jul 06, 2011 30.76 31.17 30.59 31.17 729,689 +0.35(+1.13%)
Jul 05, 2011 30.46 30.90 30.32 30.82 837,090 +0.42(+1.37%)
Jul 01, 2011 30.06 30.47 29.91 30.40 1,018,346 +0.52(+1.76%)
Jun 30, 2011 29.96 30.30 29.80 29.88 1,017,701 -0.04(-0.13%)
Jun 29, 2011 30.28 30.47 29.88 29.91 607,195 -0.32(-1.07%)
Jun 28, 2011 29.72 30.34 29.68 30.24 514,302 +0.56(+1.87%)
Jun 27, 2011 29.45 29.98 29.16 29.68 459,632 +0.22(+0.76%)
Jun 24, 2011 29.75 29.88 29.18 29.46 882,330 -0.32(-1.06%)
Jun 23, 2011 28.94 29.91 28.71 29.78 621,410 +0.53(+1.82%)
Jun 22, 2011 29.29 29.79 29.14 29.24 676,375 -0.07(-0.24%)
Jun 21, 2011 29.20 29.62 28.94 29.31 751,996 +0.44(+1.52%)
Jun 20, 2011 28.98 29.29 28.66 28.87 931,385 +0.08(+0.27%)
Jun 17, 2011 29.70 29.86 28.16 28.80 2,479,615 -0.76(-2.56%)
Jun 16, 2011 29.76 29.96 29.04 29.55 1,372,472 -0.26(-0.88%)
Jun 15, 2011 29.97 30.41 29.66 29.81 725,545 -0.49(-1.60%)
Jun 14, 2011 29.48 30.46 29.28 30.30 1,281,950 +1.00(+3.40%)
Jun 13, 2011 29.81 30.02 29.23 29.31 618,275 -0.38(-1.27%)
Jun 10, 2011 30.11 30.32 29.45 29.68 1,053,179 -0.65(-2.14%)
Jun 09, 2011 30.37 30.53 29.97 30.33 756,762 -0.01(-0.03%)
Jun 08, 2011 30.56 30.68 29.82 30.34 2,314,768 -0.55(-1.77%)
Jun 07, 2011 30.87 31.13 30.49 30.89 733,901 +0.22(+0.70%)
Jun 06, 2011 31.23 31.30 30.62 30.67 609,182 -0.49(-1.56%)
Jun 03, 2011 31.73 32.18 31.09 31.16 1,044,830 -0.52(-1.63%)
May 24, 2011 31.84 32.05 31.30 31.67 896,013 +0.02(+0.07%)
May 23, 2011 32.36 32.48 31.50 31.65 1,513,748 -0.88(-2.70%)
May 20, 2011 32.39 32.78 32.25 32.53 619,271 -0.05(-0.14%)
May 19, 2011 32.56 32.68 32.15 32.58 651,044 +0.24(+0.74%)
May 18, 2011 31.74 32.57 31.61 32.34 861,192 +0.61(+1.92%)
May 17, 2011 31.43 31.74 30.93 31.73 792,896 +0.06(+0.20%)
May 16, 2011 32.49 32.59 31.66 31.67 994,215 -0.93(-2.86%)
May 13, 2011 33.26 33.26 32.45 32.60 1,390,354 -0.74(-2.22%)
May 12, 2011 32.56 33.63 32.42 33.34 958,601 +0.68(+2.08%)
May 11, 2011 32.82 33.40 32.53 32.66 881,841 -0.31(-0.94%)
May 10, 2011 32.67 33.05 32.52 32.97 725,158 +0.46(+1.40%)
May 09, 2011 31.21 32.65 31.21 32.52 808,428 +0.77(+2.43%)
May 06, 2011 32.23 32.35 31.66 31.74 858,370 -0.25(-0.77%)
May 05, 2011 30.96 32.11 30.90 31.99 1,382,745 +0.83(+2.68%)
May 04, 2011 31.68 31.68 30.96 31.16 785,456 -0.46(-1.44%)
May 03, 2011 31.96 32.31 31.59 31.61 1,584,438 -0.43(-1.35%)
May 02, 2011 32.15 32.45 31.80 32.05 1,899,078 +0.19(+0.61%)
Apr 29, 2011 31.22 32.55 30.76 31.85 1,567,247 +0.75(+2.41%)
Apr 28, 2011 31.22 31.29 30.83 31.10 546,933 -0.11(-0.35%)
Apr 27, 2011 31.00 31.56 30.65 31.21 1,128,135 +0.24(+0.77%)
Apr 26, 2011 30.56 31.06 30.26 30.97 957,273 +0.46(+1.52%)
Apr 25, 2011 30.53 30.86 29.87 30.51 1,548,069 -0.29(-0.95%)
Apr 21, 2011 31.35 31.39 30.69 30.80 1,097,686 -0.28(-0.92%)
Apr 20, 2011 30.91 31.26 30.80 31.09 1,811,493 +0.65(+2.15%)
Apr 19, 2011 30.42 30.59 30.22 30.43 1,417,748 +0.23(+0.76%)
Apr 18, 2011 31.04 31.10 30.01 30.20 2,182,765 -1.24(-3.94%)
Apr 15, 2011 31.17 31.79 30.99 31.44 1,340,670 +0.12(+0.39%)
Apr 14, 2011 31.31 31.69 30.79 31.32 1,921,144 -0.37(-1.17%)
Apr 13, 2011 33.59 33.77 30.61 31.69 8,438,427 -0.35(-1.08%)
Apr 12, 2011 32.11 32.37 31.23 32.03 1,601,667 -0.25(-0.76%)
Apr 11, 2011 32.31 32.86 32.15 32.28 1,531,922 +0.07(+0.22%)
Apr 08, 2011 32.26 32.59 32.01 32.21 932,621 +0.20(+0.63%)
Apr 07, 2011 32.15 32.50 31.92 32.01 559,982 -0.27(-0.83%)
Apr 06, 2011 32.55 32.72 31.93 32.28 537,398 -0.05(-0.14%)
Apr 05, 2011 32.00 32.53 31.63 32.33 809,290 +0.34(+1.06%)
Apr 04, 2011 32.02 32.26 31.61 31.99 939,550 +0.01(+0.02%)
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.