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

Adtran Holdings Inc (NQ: ADTN )

5.815 -0.025 (-0.43%)
Streaming Delayed Price Updated: 11:56 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 (%)
May 28, 2004 20.97 21.20 20.36 21.14 1,281,478 +0.24(+1.13%)
May 27, 2004 20.88 21.15 20.54 20.90 1,396,282 +0.10(+0.50%)
May 26, 2004 19.99 21.65 19.91 20.80 4,624,154 +1.12(+5.68%)
May 25, 2004 19.34 19.76 19.27 19.68 1,303,628 +0.37(+1.92%)
May 24, 2004 19.40 19.61 19.14 19.31 721,777 +0.15(+0.77%)
May 21, 2004 19.01 19.25 18.96 19.16 559,161 +0.21(+1.09%)
May 20, 2004 19.09 19.69 18.78 18.95 633,040 -0.19(-0.97%)
May 19, 2004 18.88 19.84 18.84 19.14 2,372,653 +0.48(+2.58%)
May 18, 2004 18.84 19.10 18.51 18.66 1,034,583 +0.08(+0.44%)
May 17, 2004 18.42 19.16 18.28 18.58 1,650,335 +0.00(+0.00%)
May 14, 2004 19.15 19.25 18.55 18.58 564,698 -0.60(-3.13%)
May 13, 2004 19.48 19.52 18.90 19.18 1,287,691 -0.21(-1.11%)
May 12, 2004 19.95 20.00 18.58 19.39 1,462,868 +0.15(+0.77%)
May 11, 2004 18.95 19.37 18.70 19.24 1,301,602 +0.77(+4.17%)
May 10, 2004 18.61 18.99 18.46 18.47 1,114,000 -0.28(-1.50%)
May 07, 2004 19.12 19.56 18.62 18.75 1,152,223 -0.44(-2.31%)
May 06, 2004 19.40 19.58 18.76 19.20 1,594,284 +0.24(+1.29%)
May 05, 2004 19.25 19.41 18.58 18.95 1,215,972 -0.21(-1.08%)
May 04, 2004 18.50 19.39 18.50 19.16 2,046,340 +0.78(+4.23%)
May 03, 2004 18.26 18.72 18.04 18.38 1,827,943 +0.23(+1.26%)
Apr 30, 2004 18.55 18.98 18.04 18.15 2,561,066 -0.19(-1.01%)
Apr 29, 2004 18.64 18.69 18.20 18.34 2,067,815 -0.34(-1.82%)
Apr 28, 2004 18.79 19.09 18.55 18.68 2,352,393 -0.24(-1.29%)
Apr 27, 2004 19.58 19.83 18.81 18.92 1,518,784 -0.64(-3.25%)
Apr 26, 2004 19.89 19.94 19.40 19.56 2,347,936 -0.30(-1.49%)
Apr 23, 2004 20.41 20.55 19.77 19.86 2,048,771 -0.70(-3.42%)
Apr 22, 2004 20.95 21.06 20.29 20.56 1,495,418 -0.24(-1.17%)
Apr 21, 2004 20.58 21.10 20.37 20.81 935,852 +0.33(+1.59%)
Apr 20, 2004 20.92 21.32 20.40 20.48 2,009,873 -0.46(-2.19%)
Apr 19, 2004 20.83 21.12 20.77 20.94 1,261,894 +0.11(+0.53%)
Apr 16, 2004 21.35 21.65 20.64 20.83 2,646,425 -1.01(-4.64%)
Apr 15, 2004 22.62 22.80 21.35 21.84 2,723,952 -0.73(-3.22%)
Apr 14, 2004 20.83 22.58 20.78 22.57 7,889,439 +1.86(+8.97%)
Apr 13, 2004 21.69 22.09 20.18 20.71 3,874,284 -0.72(-3.35%)
Apr 12, 2004 22.03 22.21 21.32 21.43 3,069,308 -0.41(-1.90%)
Apr 08, 2004 22.14 22.86 21.80 21.84 838,876 -0.37(-1.67%)
Apr 07, 2004 22.20 22.47 22.02 22.21 1,886,155 +0.01(+0.03%)
Apr 06, 2004 22.58 22.62 21.54 22.20 3,366,852 -0.82(-3.57%)
Apr 05, 2004 23.46 23.50 22.90 23.03 1,237,853 -0.19(-0.83%)
Apr 02, 2004 23.54 23.62 23.21 23.22 1,991,775 +0.26(+1.13%)
Apr 01, 2004 22.36 23.33 22.26 22.96 1,614,273 +0.73(+3.26%)
Mar 31, 2004 23.26 23.34 22.23 22.23 2,384,403 -1.10(-4.73%)
Mar 30, 2004 22.43 23.37 22.21 23.34 1,313,083 +1.00(+4.47%)
Mar 29, 2004 22.42 22.72 22.26 22.34 993,118 +0.18(+0.80%)
Mar 26, 2004 22.29 22.44 22.07 22.16 1,187,474 -0.07(-0.30%)
Mar 25, 2004 21.53 22.73 21.46 22.23 1,931,672 +1.01(+4.78%)
Mar 24, 2004 21.79 21.94 20.78 21.21 2,534,053 -0.44(-2.02%)
Mar 23, 2004 22.74 22.77 21.53 21.65 1,612,383 -0.47(-2.11%)
Mar 22, 2004 23.06 23.13 21.77 22.12 1,909,791 -1.16(-4.96%)
Mar 19, 2004 23.33 23.77 22.95 23.27 893,307 -0.07(-0.29%)
Mar 18, 2004 24.13 24.17 23.14 23.34 1,970,705 -0.87(-3.58%)
Mar 17, 2004 23.84 24.36 23.83 24.20 1,697,337 +0.47(+1.96%)
Mar 16, 2004 23.97 24.29 23.36 23.74 1,480,561 +0.47(+2.04%)
Mar 15, 2004 23.91 24.01 23.20 23.26 1,164,513 -0.87(-3.59%)
Mar 12, 2004 23.25 24.59 23.15 24.13 2,284,591 +1.70(+7.59%)
Mar 11, 2004 23.17 23.90 22.33 22.43 2,186,536 -0.64(-2.79%)
Mar 10, 2004 23.85 24.34 22.95 23.07 1,208,679 -0.81(-3.38%)
Mar 09, 2004 24.24 24.33 23.69 23.88 2,016,626 -0.35(-1.44%)
Mar 08, 2004 25.26 25.38 23.99 24.23 1,953,552 -1.12(-4.41%)
Mar 05, 2004 25.40 26.02 25.25 25.34 1,073,211 -0.34(-1.33%)
Mar 04, 2004 25.40 25.81 25.33 25.68 487,172 +0.26(+1.02%)
Mar 03, 2004 25.94 25.94 25.11 25.43 1,023,237 -0.51(-1.97%)
Mar 02, 2004 25.11 26.15 25.08 25.94 2,745,427 +0.87(+3.49%)
Mar 01, 2004 24.20 25.31 24.07 25.06 1,893,989 +0.93(+3.87%)
Feb 27, 2004 24.12 24.43 23.69 24.13 1,896,555 +0.12(+0.49%)
Feb 26, 2004 23.43 24.27 23.37 24.01 1,422,754 +0.61(+2.59%)
Feb 25, 2004 22.58 23.91 22.49 23.40 3,294,593 +1.15(+5.16%)
Feb 24, 2004 22.22 22.57 21.89 22.26 2,351,583 +0.10(+0.47%)
Feb 23, 2004 22.91 23.10 21.66 22.15 998,521 -0.58(-2.54%)
Feb 20, 2004 23.13 23.37 22.03 22.73 1,513,651 -0.53(-2.26%)
Feb 19, 2004 24.17 24.51 23.20 23.26 858,055 -0.79(-3.29%)
Feb 18, 2004 24.63 24.77 23.89 24.05 770,264 -0.15(-0.61%)
Feb 17, 2004 23.60 24.46 23.60 24.20 2,073,218 +0.87(+3.75%)
Feb 13, 2004 23.21 23.59 23.19 23.32 1,410,463 +0.19(+0.80%)
Feb 12, 2004 23.62 23.62 22.90 23.14 1,429,507 -0.63(-2.65%)
Feb 11, 2004 23.69 24.01 23.03 23.77 2,988,945 +0.30(+1.26%)
Feb 10, 2004 24.13 24.21 23.39 23.47 1,441,393 -0.72(-2.97%)
Feb 09, 2004 24.51 24.60 23.86 24.19 723,803 -0.24(-1.00%)
Feb 06, 2004 24.23 24.43 23.86 24.43 916,943 +0.27(+1.10%)
Feb 05, 2004 24.02 24.43 24.01 24.17 792,144 +0.34(+1.43%)
Feb 04, 2004 24.88 24.88 23.71 23.83 1,507,439 -1.12(-4.48%)
Feb 03, 2004 25.73 26.14 24.82 24.94 2,054,579 -1.39(-5.29%)
Feb 02, 2004 25.57 26.34 25.37 26.34 1,429,237 +0.85(+3.34%)
Jan 30, 2004 25.38 25.83 25.34 25.48 877,774 +0.13(+0.53%)
Jan 29, 2004 25.78 26.09 24.93 25.35 1,246,227 -0.53(-2.03%)
Jan 28, 2004 27.08 27.12 25.62 25.88 1,568,352 -0.90(-3.35%)
Jan 27, 2004 27.05 27.27 26.52 26.77 1,600,632 -0.35(-1.28%)
Jan 26, 2004 26.03 27.16 25.42 27.12 2,023,785 +1.24(+4.81%)
Jan 23, 2004 26.05 26.05 25.60 25.88 1,311,462 +0.13(+0.49%)
Jan 22, 2004 26.31 26.47 25.56 25.75 1,251,089 -0.44(-1.67%)
Jan 21, 2004 26.59 27.02 24.26 26.19 8,158,755 -1.13(-4.15%)
Jan 20, 2004 28.05 28.14 27.11 27.32 2,854,423 -0.21(-0.75%)
Jan 16, 2004 26.65 27.66 26.18 27.53 2,641,833 +1.73(+6.72%)
Jan 15, 2004 25.60 26.05 25.26 25.80 1,312,646 +0.09(+0.35%)
Jan 14, 2004 25.60 26.05 25.03 25.71 1,118,388 +0.10(+0.40%)
Jan 13, 2004 26.20 26.37 25.53 25.60 1,614,770 -0.56(-2.12%)
Jan 12, 2004 25.91 26.28 25.56 26.16 1,415,065 +0.34(+1.32%)
Jan 09, 2004 25.91 26.65 25.74 25.82 1,685,423 -0.43(-1.64%)
Jan 08, 2004 26.65 26.65 25.60 26.25 1,160,875 +0.25(+0.97%)
Jan 07, 2004 25.65 26.00 25.54 26.00 1,276,884 +0.45(+1.77%)
Jan 06, 2004 26.35 26.80 25.36 25.54 5,699,661 +1.35(+5.57%)
Jan 05, 2004 23.38 24.21 23.31 24.20 1,727,051 +1.00(+4.31%)
Jan 02, 2004 23.16 23.68 22.99 23.20 542,548 +0.17(+0.74%)
Dec 31, 2003 23.40 23.74 22.95 23.03 987,176 -0.42(-1.80%)
Dec 30, 2003 23.42 23.71 23.25 23.45 839,425 +0.07(+0.28%)
Dec 29, 2003 22.88 23.45 22.63 23.38 959,995 +0.61(+2.70%)
Dec 26, 2003 22.69 23.29 22.69 22.77 283,202 -0.13(-0.58%)
Dec 24, 2003 22.88 23.51 22.88 22.90 536,217 -0.24(-1.02%)
Dec 23, 2003 23.36 23.77 22.95 23.14 1,888,653 -0.21(-0.89%)
Dec 22, 2003 24.05 24.06 23.19 23.34 962,236 -0.35(-1.47%)
Dec 19, 2003 23.91 23.97 23.41 23.69 1,378,682 -0.33(-1.39%)
Dec 18, 2003 22.99 24.17 22.88 24.03 2,339,674 +1.17(+5.12%)
Dec 17, 2003 23.20 23.40 22.51 22.86 1,276,718 -0.44(-1.91%)
Dec 16, 2003 23.68 23.88 22.76 23.30 1,705,798 +11.42(+96.08%)
Dec 11, 2003 11.71 11.94 11.67 11.88 1,859,818 +0.11(+0.93%)
Dec 10, 2003 11.85 11.98 11.56 11.77 3,033,295 -0.15(-1.26%)
Dec 09, 2003 12.27 12.43 11.85 11.92 1,809,088 -0.34(-2.76%)
Dec 08, 2003 12.39 12.48 12.02 12.26 2,197,765 -0.14(-1.16%)
Dec 05, 2003 12.51 12.45 12.21 12.41 920,938 -0.11(-0.84%)
Dec 04, 2003 12.63 12.85 12.33 12.51 2,412,110 -0.10(-0.81%)
Dec 03, 2003 13.00 13.11 12.57 12.61 2,107,262 -0.31(-2.43%)
Dec 02, 2003 12.72 12.93 12.65 12.93 3,695,544 +0.31(+2.42%)
Dec 01, 2003 12.13 12.64 12.13 12.62 2,294,954 +0.44(+3.62%)
Nov 28, 2003 12.11 12.28 12.10 12.18 795,548 +0.05(+0.40%)
Nov 26, 2003 11.95 12.30 11.94 12.14 2,375,710 +0.19(+1.60%)
Nov 25, 2003 11.79 12.12 11.68 11.94 1,615,908 -0.05(-0.42%)
Nov 24, 2003 12.03 12.03 11.81 11.99 1,685,803 +0.15(+1.30%)
Nov 21, 2003 11.83 12.08 11.55 11.84 1,178,446 +0.01(+0.11%)
Nov 20, 2003 11.89 12.08 11.77 11.83 1,820,504 -0.11(-0.93%)
Nov 19, 2003 11.66 11.97 11.64 11.94 3,071,142 +0.30(+2.54%)
Nov 18, 2003 11.91 11.96 11.61 11.64 1,689,439 -0.27(-2.30%)
Nov 17, 2003 12.00 12.06 11.71 11.92 1,954,097 -0.16(-1.33%)
Nov 14, 2003 12.17 12.34 12.06 12.08 2,826,608 +0.03(+0.21%)
Nov 13, 2003 12.12 12.25 11.97 12.05 1,751,022 -0.09(-0.75%)
Nov 12, 2003 11.68 12.21 11.66 12.14 3,604,952 +0.49(+4.24%)
Nov 11, 2003 11.68 11.73 11.49 11.65 1,923,722 -0.13(-1.09%)
Nov 10, 2003 11.83 11.98 11.46 11.78 2,458,715 +0.02(+0.19%)
Nov 07, 2003 12.08 12.08 11.75 11.75 2,422,639 -0.20(-1.66%)
Nov 06, 2003 12.22 12.36 11.70 11.95 5,031,461 -0.09(-0.74%)
Nov 05, 2003 12.74 12.74 12.04 12.04 12,254,786 -1.24(-9.31%)
Nov 04, 2003 13.02 13.53 12.98 13.28 1,929,278 +0.26(+2.01%)
Nov 03, 2003 12.57 13.14 12.57 13.02 1,568,139 +0.42(+3.35%)
Oct 31, 2003 12.71 12.83 12.45 12.59 1,208,341 -0.16(-1.29%)
Oct 30, 2003 12.70 12.83 12.60 12.76 1,193,055 +0.06(+0.47%)
Oct 29, 2003 12.77 13.13 12.55 12.70 3,446,447 -0.28(-2.13%)
Oct 28, 2003 12.68 12.99 12.54 12.98 2,389,400 +0.34(+2.71%)
Oct 27, 2003 12.39 12.68 12.28 12.63 2,362,523 +0.32(+2.57%)
Oct 24, 2003 12.13 12.34 11.99 12.32 1,871,974 +0.07(+0.57%)
Oct 23, 2003 12.16 12.29 12.07 12.25 1,626,969 -0.02(-0.15%)
Oct 22, 2003 12.59 12.60 12.15 12.26 1,638,585 -0.38(-2.99%)
Oct 21, 2003 12.77 12.95 12.22 12.64 3,320,725 -0.09(-0.73%)
Oct 20, 2003 12.64 12.85 12.56 12.73 930,155 +0.04(+0.34%)
Oct 17, 2003 12.93 12.93 12.50 12.69 2,856,900 -0.19(-1.48%)
Oct 16, 2003 12.71 13.03 12.69 12.88 1,880,729 +0.06(+0.51%)
Oct 15, 2003 12.96 13.18 12.59 12.82 4,681,164 -0.06(-0.43%)
Oct 14, 2003 13.51 13.88 12.73 12.87 11,116,039 -0.73(-5.37%)
Oct 13, 2003 13.88 13.93 13.49 13.60 2,341,675 -0.10(-0.72%)
Oct 10, 2003 13.53 13.75 13.44 13.70 1,429,550 +0.14(+1.02%)
Oct 09, 2003 13.45 13.97 13.31 13.56 2,783,312 +0.14(+1.06%)
Oct 08, 2003 13.42 13.64 13.40 13.42 2,085,749 -0.16(-1.15%)
Oct 07, 2003 13.54 13.76 13.40 13.58 4,260,740 -0.30(-2.15%)
Oct 06, 2003 13.51 13.88 13.51 13.88 3,906,137 +0.43(+3.19%)
Oct 03, 2003 12.70 13.86 12.54 13.45 13,631,211 +1.69(+14.41%)
Oct 02, 2003 11.28 11.84 11.28 11.75 1,904,421 +0.49(+4.34%)
Oct 01, 2003 11.34 11.63 10.98 11.26 2,663,360 -0.09(-0.75%)
Sep 30, 2003 11.74 11.74 11.32 11.35 2,251,909 -0.41(-3.52%)
Sep 29, 2003 11.15 11.77 11.15 11.76 2,436,772 +0.66(+5.97%)
Sep 26, 2003 11.38 11.47 11.06 11.10 3,496,472 -0.30(-2.61%)
Sep 25, 2003 11.61 11.87 11.34 11.40 2,433,755 -0.22(-1.91%)
Sep 24, 2003 12.25 12.38 11.63 11.62 3,111,005 -0.63(-5.14%)
Sep 23, 2003 12.28 12.34 12.14 12.25 1,749,015 -0.11(-0.85%)
Sep 22, 2003 12.39 12.44 12.28 12.36 1,171,277 -0.23(-1.82%)
Sep 19, 2003 12.40 12.59 12.35 12.58 1,282,742 +0.15(+1.19%)
Sep 18, 2003 12.26 12.48 12.16 12.44 1,525,324 +0.17(+1.39%)
Sep 17, 2003 12.47 12.48 12.14 12.27 1,423,516 -0.20(-1.62%)
Sep 16, 2003 12.10 12.54 12.09 12.47 1,459,958 +0.36(+3.01%)
Sep 15, 2003 12.22 12.40 12.05 12.10 1,008,651 -0.08(-0.62%)
Sep 12, 2003 11.96 12.27 11.86 12.18 2,360,362 +0.18(+1.51%)
Sep 11, 2003 11.85 12.14 11.59 12.00 2,568,089 +0.18(+1.54%)
Sep 10, 2003 12.44 12.48 11.81 11.82 4,046,219 -0.74(-5.90%)
Sep 09, 2003 12.69 12.90 12.53 12.56 2,182,349 -0.25(-1.94%)
Sep 08, 2003 12.56 12.89 12.48 12.81 2,947,076 +0.25(+1.96%)
Sep 05, 2003 12.68 12.94 12.39 12.56 3,430,332 -0.26(-2.02%)
Sep 04, 2003 12.24 13.08 12.24 12.82 10,467,928 +0.59(+4.81%)
Sep 03, 2003 11.32 12.62 11.32 12.23 13,229,428 +1.49(+13.91%)
Sep 02, 2003 10.16 10.76 10.16 10.74 3,638,599 +0.58(+5.76%)
Aug 29, 2003 10.06 10.25 10.01 10.15 3,172,631 +0.10(+1.01%)
Aug 28, 2003 9.634 10.09 9.634 10.05 2,363,603 +0.38(+3.88%)
Aug 27, 2003 9.647 9.794 9.563 9.673 1,058,894 +0.01(+0.13%)
Aug 26, 2003 9.540 9.710 9.496 9.660 1,161,002 -0.05(-0.48%)
Aug 25, 2003 9.810 9.812 9.529 9.707 1,337,664 -0.10(-1.06%)
Aug 22, 2003 10.18 10.40 9.695 9.810 2,532,162 -0.23(-2.25%)
Aug 21, 2003 9.720 10.04 9.684 10.04 1,645,068 +0.36(+3.69%)
Aug 20, 2003 9.792 9.823 9.608 9.679 1,265,811 -0.11(-1.17%)
Aug 19, 2003 9.449 9.875 9.438 9.794 2,594,021 +0.36(+3.79%)
Aug 18, 2003 8.850 9.497 8.850 9.436 2,034,860 +0.63(+7.12%)
Aug 15, 2003 8.938 9.024 8.770 8.809 228,256 -0.11(-1.25%)
Aug 14, 2003 8.744 9.014 8.629 8.920 1,488,665 +0.32(+3.72%)
Aug 13, 2003 8.670 8.727 8.552 8.600 856,840 -0.06(-0.64%)
Aug 12, 2003 8.579 8.829 8.552 8.655 1,326,319 +0.09(+1.08%)
Aug 11, 2003 8.372 8.609 8.370 8.563 1,883,319 +0.18(+2.12%)
Aug 08, 2003 8.411 8.422 8.278 8.385 1,860,628 -0.01(-0.11%)
Aug 07, 2003 8.539 8.600 8.300 8.394 1,373,861 -0.15(-1.71%)
Aug 06, 2003 8.607 8.661 8.431 8.540 2,081,592 -0.11(-1.22%)
Aug 05, 2003 8.870 8.918 8.620 8.646 2,318,222 -0.21(-2.34%)
Aug 04, 2003 8.759 8.953 8.654 8.853 1,975,162 +0.09(+1.01%)
Aug 01, 2003 9.014 9.096 8.746 8.764 1,528,103 -0.28(-3.05%)
Jul 31, 2003 8.950 9.255 8.940 9.040 3,587,005 +0.12(+1.37%)
Jul 30, 2003 9.127 9.161 8.888 8.918 2,253,392 -0.10(-1.11%)
Jul 29, 2003 8.987 9.183 8.940 9.018 2,607,797 -0.31(-3.35%)
Jul 28, 2003 9.090 9.384 9.061 9.331 2,728,004 +0.28(+3.13%)
Jul 25, 2003 8.881 9.088 8.859 9.048 1,540,259 +0.17(+1.87%)
Jul 24, 2003 8.961 9.111 8.848 8.881 2,872,791 -0.03(-0.33%)
Jul 23, 2003 9.079 9.159 8.848 8.911 2,168,032 -0.16(-1.74%)
Jul 22, 2003 8.716 9.233 8.700 9.068 5,026,777 +0.34(+3.90%)
Jul 21, 2003 9.203 9.248 8.650 8.727 3,614,828 -0.43(-4.75%)
Jul 18, 2003 8.950 9.209 8.753 9.162 3,498,133 +0.23(+2.59%)
Jul 17, 2003 9.301 9.342 8.879 8.931 5,597,284 -0.64(-6.73%)
Jul 16, 2003 9.794 9.857 9.533 9.575 5,805,551 -0.10(-1.07%)
Jul 15, 2003 11.50 11.50 9.509 9.679 29,757,636 -1.15(-10.65%)
Jul 14, 2003 10.56 10.95 10.55 10.83 1,738,531 +0.37(+3.56%)
Jul 11, 2003 10.41 10.55 10.40 10.46 793,090 +0.03(+0.27%)
Jul 10, 2003 10.66 10.68 10.41 10.43 1,175,859 -0.29(-2.74%)
Jul 09, 2003 10.77 10.97 10.71 10.73 1,314,974 -0.06(-0.51%)
Jul 08, 2003 10.77 10.94 10.68 10.78 1,726,916 +0.01(+0.05%)
Jul 07, 2003 10.37 10.83 10.36 10.78 2,641,293 +0.47(+4.54%)
Jul 03, 2003 10.06 10.35 10.01 10.31 1,271,483 +0.19(+1.90%)
Jul 02, 2003 9.829 10.13 9.801 10.12 2,053,228 +0.24(+2.44%)
Jul 01, 2003 9.533 9.875 9.383 9.875 1,848,473 +0.32(+3.35%)
Jun 30, 2003 9.695 9.762 9.423 9.555 2,898,453 -0.16(-1.62%)
Jun 27, 2003 9.795 9.949 9.694 9.712 1,884,670 -0.07(-0.70%)
Jun 26, 2003 9.749 9.810 9.570 9.781 1,664,247 +0.05(+0.49%)
Jun 25, 2003 9.559 9.986 9.521 9.732 2,429,784 +0.16(+1.70%)
Jun 24, 2003 9.653 9.812 9.464 9.570 2,175,596 -0.12(-1.22%)
Jun 23, 2003 9.838 9.892 9.533 9.688 2,491,103 -0.17(-1.76%)
Jun 20, 2003 10.07 10.10 9.782 9.862 2,199,907 -0.17(-1.73%)
Jun 19, 2003 10.17 10.41 10.02 10.04 1,542,960 -0.15(-1.49%)
Jun 18, 2003 9.960 10.20 9.921 10.19 2,004,336 +0.18(+1.81%)
Jun 17, 2003 9.918 10.13 9.803 10.01 2,213,953 +0.11(+1.07%)
Jun 16, 2003 9.929 9.982 9.794 9.901 1,396,552 -0.01(-0.13%)
Jun 13, 2003 10.22 10.24 9.747 9.914 1,672,080 -0.31(-3.06%)
Jun 12, 2003 10.15 10.27 10.02 10.23 1,987,588 +0.05(+0.45%)
Jun 11, 2003 9.862 10.21 9.705 10.18 1,615,624 +0.32(+3.23%)
Jun 10, 2003 9.849 9.966 9.642 9.862 1,668,299 +0.03(+0.32%)
Jun 09, 2003 9.940 9.949 9.718 9.831 2,210,982 -0.19(-1.85%)
Jun 06, 2003 10.04 10.34 9.958 10.02 5,957,902 +0.05(+0.46%)
Jun 05, 2003 9.570 9.993 9.568 9.969 3,403,049 +0.29(+2.98%)
Jun 04, 2003 9.264 9.707 9.264 9.681 5,380,102 +0.43(+4.68%)
Jun 03, 2003 8.887 9.286 8.887 9.248 3,425,469 +0.27(+3.03%)
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.